Vanguard ESG U.S. Corporate Bond ETF (VCEB)
BATS: VCEB · Real-Time Price · USD
63.67
+0.37 (0.59%)
Aug 22, 2025, 4:00 PM - Market closed
VCEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 63.41 | 63.74 | 63.41 | 63.67 | 63.67 | 0.59% | 33,129 |
| Aug 21, 2025 | 63.48 | 63.48 | 63.23 | 63.30 | 63.30 | -0.33% | 29,748 |
| Aug 20, 2025 | 63.52 | 63.55 | 63.44 | 63.51 | 63.51 | 0.05% | 59,803 |
| Aug 19, 2025 | 63.44 | 63.50 | 63.41 | 63.48 | 63.48 | 0.17% | 36,571 |
| Aug 18, 2025 | 63.48 | 63.50 | 63.31 | 63.37 | 63.37 | -0.17% | 31,910 |
| Aug 15, 2025 | 63.48 | 63.54 | 63.42 | 63.48 | 63.48 | -0.09% | 25,566 |
| Aug 14, 2025 | 63.57 | 63.59 | 63.38 | 63.54 | 63.54 | -0.26% | 37,189 |
| Aug 13, 2025 | 63.69 | 63.71 | 63.62 | 63.70 | 63.70 | 0.44% | 26,403 |
| Aug 12, 2025 | 63.30 | 63.43 | 63.25 | 63.42 | 63.42 | 0.09% | 19,515 |
| Aug 11, 2025 | 63.32 | 63.43 | 63.30 | 63.36 | 63.36 | 0.05% | 34,778 |
| Aug 8, 2025 | 63.37 | 63.37 | 63.29 | 63.33 | 63.33 | -0.19% | 17,364 |
| Aug 7, 2025 | 63.45 | 63.56 | 63.41 | 63.45 | 63.45 | -0.06% | 30,564 |
| Aug 6, 2025 | 63.36 | 63.55 | 63.35 | 63.49 | 63.49 | -0.02% | 42,512 |
| Aug 5, 2025 | 63.32 | 63.50 | 63.32 | 63.50 | 63.50 | 0.13% | 74,387 |
| Aug 4, 2025 | 63.39 | 63.48 | 63.37 | 63.42 | 63.42 | 0.08% | 33,411 |
| Aug 1, 2025 | 63.19 | 63.45 | 63.16 | 63.37 | 63.37 | 0.36% | 46,080 |
| Jul 31, 2025 | 63.28 | 63.29 | 63.14 | 63.14 | 62.89 | -0.02% | 16,273 |
| Jul 30, 2025 | 63.11 | 63.28 | 63.11 | 63.15 | 62.90 | -0.22% | 17,008 |
| Jul 29, 2025 | 63.09 | 63.32 | 63.07 | 63.29 | 63.04 | 0.44% | 29,692 |
| Jul 28, 2025 | 63.07 | 63.07 | 62.98 | 63.01 | 62.76 | -0.17% | 23,808 |
| Jul 25, 2025 | 63.00 | 63.12 | 62.92 | 63.12 | 62.87 | 0.25% | 14,771 |
| Jul 24, 2025 | 62.83 | 63.18 | 62.83 | 62.96 | 62.71 | -0.08% | 30,349 |
| Jul 23, 2025 | 63.00 | 63.05 | 62.96 | 63.01 | 62.76 | -0.10% | 16,553 |
| Jul 22, 2025 | 63.00 | 63.12 | 62.97 | 63.07 | 62.82 | 0.41% | 31,157 |
| Jul 21, 2025 | 63.03 | 63.08 | 62.81 | 62.81 | 62.56 | - | 23,843 |
| Jul 18, 2025 | 62.83 | 62.85 | 62.75 | 62.81 | 62.56 | 0.24% | 21,608 |
| Jul 17, 2025 | 62.71 | 62.72 | 62.64 | 62.66 | 62.42 | 0.10% | 26,234 |
| Jul 16, 2025 | 62.58 | 62.69 | 62.44 | 62.60 | 62.36 | 0.18% | 30,767 |
| Jul 15, 2025 | 62.79 | 62.79 | 62.49 | 62.49 | 62.25 | -0.29% | 36,956 |
| Jul 14, 2025 | 62.65 | 62.71 | 62.57 | 62.67 | 62.43 | 0.03% | 29,266 |
| Jul 11, 2025 | 62.76 | 62.76 | 62.65 | 62.65 | 62.41 | -0.49% | 28,473 |
| Jul 10, 2025 | 62.88 | 62.97 | 62.83 | 62.96 | 62.71 | 0.06% | 18,320 |
| Jul 9, 2025 | 62.80 | 62.93 | 62.76 | 62.92 | 62.67 | 0.38% | 30,242 |
| Jul 8, 2025 | 62.64 | 62.77 | 62.64 | 62.68 | 62.44 | -0.19% | 25,263 |
| Jul 7, 2025 | 62.95 | 62.97 | 62.74 | 62.80 | 62.56 | -0.39% | 45,923 |
| Jul 3, 2025 | 63.05 | 63.12 | 63.01 | 63.05 | 62.80 | -0.20% | 39,384 |
| Jul 2, 2025 | 63.03 | 63.18 | 63.00 | 63.17 | 62.92 | - | 28,772 |
| Jul 1, 2025 | 63.14 | 63.23 | 63.04 | 63.17 | 62.92 | -0.36% | 39,168 |
| Jun 30, 2025 | 63.18 | 63.45 | 63.18 | 63.40 | 62.91 | 0.44% | 24,680 |
| Jun 27, 2025 | 63.07 | 63.29 | 63.07 | 63.12 | 62.63 | -0.16% | 39,456 |
| Jun 26, 2025 | 63.05 | 63.22 | 62.97 | 63.22 | 62.73 | 0.33% | 19,883 |
| Jun 25, 2025 | 62.94 | 63.03 | 62.89 | 63.01 | 62.52 | -0.06% | 20,267 |
| Jun 24, 2025 | 62.75 | 63.06 | 62.75 | 63.05 | 62.56 | 0.46% | 46,128 |
| Jun 23, 2025 | 62.70 | 62.91 | 62.70 | 62.76 | 62.27 | 0.08% | 27,836 |
| Jun 20, 2025 | 62.53 | 62.76 | 62.49 | 62.71 | 62.23 | 0.11% | 21,784 |
| Jun 18, 2025 | 62.67 | 62.76 | 62.56 | 62.64 | 62.16 | 0.10% | 41,913 |
| Jun 17, 2025 | 62.56 | 62.62 | 62.46 | 62.58 | 62.10 | 0.24% | 22,557 |
| Jun 16, 2025 | 62.48 | 62.64 | 62.43 | 62.43 | 61.95 | -0.11% | 17,144 |
| Jun 13, 2025 | 62.68 | 62.68 | 62.40 | 62.50 | 62.02 | -0.46% | 11,474 |
| Jun 12, 2025 | 62.69 | 62.80 | 62.54 | 62.79 | 62.30 | 0.40% | 113,272 |