Vanguard ESG U.S. Corporate Bond ETF (VCEB)
BATS: VCEB · Real-Time Price · USD
63.37
+0.23 (0.36%)
At close: Aug 1, 2025, 4:00 PM
63.37
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
VCEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 63.19 | 63.45 | 63.16 | 63.37 | 63.37 | 0.36% | 46,084 |
| 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 |
| Jun 11, 2025 | 62.45 | 62.57 | 62.43 | 62.54 | 62.06 | 0.30% | 26,474 |
| Jun 10, 2025 | 62.44 | 62.45 | 62.27 | 62.35 | 61.87 | 0.13% | 22,898 |
| Jun 9, 2025 | 62.18 | 62.33 | 62.12 | 62.27 | 61.79 | 0.22% | 62,850 |
| Jun 6, 2025 | 62.24 | 62.31 | 62.10 | 62.14 | 61.65 | -0.52% | 31,657 |
| Jun 5, 2025 | 62.70 | 62.70 | 62.43 | 62.46 | 61.98 | -0.10% | 17,119 |
| Jun 4, 2025 | 62.42 | 62.62 | 62.41 | 62.52 | 62.04 | 0.47% | 46,641 |
| Jun 3, 2025 | 62.28 | 62.37 | 62.17 | 62.23 | 61.75 | 0.05% | 90,171 |
| Jun 2, 2025 | 62.15 | 62.20 | 62.07 | 62.20 | 61.72 | -0.56% | 27,262 |
| May 30, 2025 | 62.44 | 62.56 | 62.43 | 62.55 | 61.82 | 0.19% | 12,836 |
| May 29, 2025 | 62.33 | 62.47 | 62.33 | 62.43 | 61.70 | 0.37% | 27,542 |
| May 28, 2025 | 62.22 | 62.28 | 62.13 | 62.20 | 61.47 | -0.21% | 17,396 |
| May 27, 2025 | 62.19 | 62.40 | 62.15 | 62.33 | 61.60 | 0.73% | 22,688 |
| May 23, 2025 | 62.00 | 62.00 | 61.85 | 61.88 | 61.16 | -0.02% | 9,039 |
| May 22, 2025 | 61.50 | 61.90 | 61.50 | 61.90 | 61.17 | 0.36% | 42,521 |
| May 21, 2025 | 61.93 | 62.01 | 61.65 | 61.67 | 60.95 | -0.83% | 29,019 |