Vanguard ESG U.S. Corporate Bond ETF (VCEB)
BATS: VCEB · Real-Time Price · USD
62.63
+0.32 (0.51%)
Apr 25, 2025, 4:00 PM EDT - Market closed
VCEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 62.51 | 62.63 | 62.45 | 62.63 | 62.63 | 0.51% | 18,421 |
| Apr 24, 2025 | 62.13 | 62.36 | 62.13 | 62.31 | 62.31 | 0.83% | 32,008 |
| Apr 23, 2025 | 62.35 | 62.35 | 61.80 | 61.80 | 61.80 | 0.27% | 46,441 |
| Apr 22, 2025 | 61.74 | 61.81 | 61.60 | 61.63 | 61.63 | 0.12% | 33,076 |
| Apr 21, 2025 | 61.69 | 61.90 | 61.51 | 61.56 | 61.56 | -0.73% | 37,217 |
| Apr 17, 2025 | 62.08 | 62.19 | 61.91 | 62.01 | 62.01 | -0.06% | 44,623 |
| Apr 16, 2025 | 61.92 | 62.05 | 61.77 | 62.05 | 62.05 | 0.34% | 19,869 |
| Apr 15, 2025 | 61.54 | 61.90 | 61.54 | 61.84 | 61.84 | 0.45% | 45,617 |
| Apr 14, 2025 | 61.58 | 61.68 | 61.45 | 61.57 | 61.57 | 0.51% | 73,755 |
| Apr 11, 2025 | 61.11 | 61.29 | 60.37 | 61.25 | 61.25 | -0.05% | 81,341 |
| Apr 10, 2025 | 61.60 | 61.86 | 61.18 | 61.28 | 61.28 | -1.21% | 62,654 |
| Apr 9, 2025 | 60.85 | 62.07 | 60.36 | 62.03 | 62.03 | 1.27% | 101,938 |
| Apr 8, 2025 | 62.04 | 62.11 | 61.21 | 61.25 | 61.25 | -1.08% | 71,061 |
| Apr 7, 2025 | 62.23 | 62.80 | 61.88 | 61.92 | 61.92 | -1.51% | 67,834 |
| Apr 4, 2025 | 62.99 | 63.22 | 62.83 | 62.87 | 62.87 | -0.11% | 39,541 |
| Apr 3, 2025 | 63.06 | 63.24 | 62.94 | 62.94 | 62.94 | -0.02% | 61,529 |
| Apr 2, 2025 | 62.96 | 62.96 | 62.67 | 62.95 | 62.95 | 0.18% | 53,814 |
| Apr 1, 2025 | 62.79 | 62.93 | 62.77 | 62.84 | 62.84 | -0.13% | 31,473 |
| Mar 31, 2025 | 62.94 | 63.16 | 62.73 | 62.92 | 62.67 | 0.14% | 35,779 |
| Mar 28, 2025 | 62.71 | 62.89 | 62.62 | 62.83 | 62.58 | 0.46% | 22,996 |
| Mar 27, 2025 | 62.50 | 62.56 | 62.45 | 62.54 | 62.29 | -0.06% | 18,532 |
| Mar 26, 2025 | 62.70 | 62.70 | 62.57 | 62.58 | 62.33 | -0.29% | 36,761 |
| Mar 25, 2025 | 62.74 | 62.98 | 62.74 | 62.76 | 62.51 | 0.06% | 24,901 |
| Mar 24, 2025 | 62.84 | 62.91 | 62.68 | 62.72 | 62.47 | -0.38% | 38,796 |
| Mar 21, 2025 | 63.01 | 63.06 | 62.90 | 62.96 | 62.71 | -0.06% | 28,356 |
| Mar 20, 2025 | 63.27 | 63.27 | 62.98 | 63.00 | 62.75 | -0.08% | 26,442 |
| Mar 19, 2025 | 62.73 | 63.05 | 62.66 | 63.05 | 62.80 | 0.41% | 26,162 |
| Mar 18, 2025 | 62.67 | 62.83 | 62.58 | 62.79 | 62.54 | 0.26% | 34,553 |
| Mar 17, 2025 | 62.68 | 62.79 | 62.60 | 62.63 | 62.38 | 0.18% | 23,226 |
| Mar 14, 2025 | 62.55 | 62.63 | 62.48 | 62.51 | 62.26 | -0.03% | 27,842 |
| Mar 13, 2025 | 62.35 | 62.56 | 62.01 | 62.53 | 62.28 | 0.21% | 50,632 |
| Mar 12, 2025 | 62.56 | 62.58 | 62.38 | 62.40 | 62.15 | -0.27% | 33,076 |
| Mar 11, 2025 | 62.92 | 62.92 | 62.56 | 62.57 | 62.32 | -0.55% | 29,965 |
| Mar 10, 2025 | 62.90 | 63.08 | 62.85 | 62.92 | 62.67 | 0.27% | 32,208 |
| Mar 7, 2025 | 63.04 | 63.04 | 62.64 | 62.75 | 62.50 | -0.02% | 32,640 |
| Mar 6, 2025 | 62.84 | 62.90 | 62.66 | 62.76 | 62.51 | -0.25% | 23,363 |
| Mar 5, 2025 | 63.16 | 63.26 | 62.92 | 62.92 | 62.67 | -0.26% | 70,550 |
| Mar 4, 2025 | 63.19 | 63.26 | 63.06 | 63.08 | 62.83 | -0.23% | 53,024 |
| Mar 3, 2025 | 62.99 | 63.25 | 62.95 | 63.23 | 62.98 | -0.17% | 21,877 |
| Feb 28, 2025 | 63.17 | 63.35 | 63.14 | 63.33 | 62.86 | 0.33% | 21,255 |
| Feb 27, 2025 | 63.11 | 63.20 | 63.06 | 63.12 | 62.65 | -0.21% | 17,131 |
| Feb 26, 2025 | 63.17 | 63.30 | 63.11 | 63.25 | 62.78 | 0.14% | 17,151 |
| Feb 25, 2025 | 63.11 | 63.22 | 63.10 | 63.16 | 62.69 | 0.53% | 45,914 |
| Feb 24, 2025 | 62.69 | 62.96 | 62.67 | 62.83 | 62.36 | 0.21% | 39,207 |
| Feb 21, 2025 | 62.56 | 62.82 | 62.56 | 62.70 | 62.23 | 0.27% | 39,124 |
| Feb 20, 2025 | 62.45 | 62.63 | 62.45 | 62.53 | 62.06 | 0.12% | 41,340 |
| Feb 19, 2025 | 62.35 | 62.58 | 62.31 | 62.46 | 61.99 | 0.17% | 42,496 |
| Feb 18, 2025 | 62.46 | 62.54 | 62.35 | 62.35 | 61.88 | -0.39% | 39,881 |
| Feb 14, 2025 | 62.59 | 62.75 | 62.57 | 62.60 | 62.13 | 0.36% | 18,729 |
| Feb 13, 2025 | 62.21 | 62.44 | 62.21 | 62.37 | 61.90 | 0.58% | 24,361 |