Vanguard ESG U.S. Corporate Bond ETF (VCEB)
BATS: VCEB · Real-Time Price · USD
63.09
-0.13 (-0.21%)
Jun 27, 2025, 9:43 AM - Market open
VCEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 63.05 | 63.22 | 62.97 | 63.22 | 63.22 | 0.33% | 19,883 |
| Jun 25, 2025 | 62.94 | 63.03 | 62.89 | 63.01 | 63.01 | -0.06% | 20,267 |
| Jun 24, 2025 | 62.75 | 63.06 | 62.75 | 63.05 | 63.05 | 0.46% | 46,128 |
| Jun 23, 2025 | 62.70 | 62.91 | 62.70 | 62.76 | 62.76 | 0.08% | 27,836 |
| Jun 20, 2025 | 62.53 | 62.76 | 62.49 | 62.71 | 62.71 | 0.11% | 21,784 |
| Jun 18, 2025 | 62.67 | 62.76 | 62.56 | 62.64 | 62.64 | 0.10% | 41,913 |
| Jun 17, 2025 | 62.56 | 62.62 | 62.46 | 62.58 | 62.58 | 0.24% | 22,557 |
| Jun 16, 2025 | 62.48 | 62.64 | 62.43 | 62.43 | 62.43 | -0.11% | 17,144 |
| Jun 13, 2025 | 62.68 | 62.68 | 62.40 | 62.50 | 62.50 | -0.46% | 11,474 |
| Jun 12, 2025 | 62.69 | 62.80 | 62.54 | 62.79 | 62.79 | 0.40% | 113,272 |
| Jun 11, 2025 | 62.45 | 62.57 | 62.43 | 62.54 | 62.54 | 0.30% | 26,474 |
| Jun 10, 2025 | 62.44 | 62.45 | 62.27 | 62.35 | 62.35 | 0.13% | 22,898 |
| Jun 9, 2025 | 62.18 | 62.33 | 62.12 | 62.27 | 62.27 | 0.22% | 62,850 |
| Jun 6, 2025 | 62.24 | 62.31 | 62.10 | 62.14 | 62.14 | -0.52% | 31,657 |
| Jun 5, 2025 | 62.70 | 62.70 | 62.43 | 62.46 | 62.46 | -0.10% | 17,119 |
| Jun 4, 2025 | 62.42 | 62.62 | 62.41 | 62.52 | 62.52 | 0.47% | 46,641 |
| Jun 3, 2025 | 62.28 | 62.37 | 62.17 | 62.23 | 62.23 | 0.05% | 90,171 |
| Jun 2, 2025 | 62.15 | 62.20 | 62.07 | 62.20 | 62.20 | -0.56% | 27,262 |
| May 30, 2025 | 62.44 | 62.56 | 62.43 | 62.55 | 62.30 | 0.19% | 12,836 |
| May 29, 2025 | 62.33 | 62.47 | 62.33 | 62.43 | 62.18 | 0.37% | 27,542 |
| May 28, 2025 | 62.22 | 62.28 | 62.13 | 62.20 | 61.95 | -0.21% | 17,396 |
| May 27, 2025 | 62.19 | 62.40 | 62.15 | 62.33 | 62.08 | 0.73% | 22,688 |
| May 23, 2025 | 62.00 | 62.00 | 61.85 | 61.88 | 61.63 | -0.02% | 9,039 |
| May 22, 2025 | 61.50 | 61.90 | 61.50 | 61.90 | 61.65 | 0.36% | 42,521 |
| May 21, 2025 | 61.93 | 62.01 | 61.65 | 61.67 | 61.42 | -0.83% | 29,019 |
| May 20, 2025 | 62.23 | 62.26 | 62.11 | 62.19 | 61.94 | -0.16% | 17,307 |
| May 19, 2025 | 61.91 | 62.29 | 61.86 | 62.29 | 62.04 | 0.11% | 33,653 |
| May 16, 2025 | 62.27 | 62.34 | 61.92 | 62.22 | 61.97 | 0.08% | 45,094 |
| May 15, 2025 | 61.92 | 62.20 | 61.87 | 62.17 | 61.92 | 0.70% | 19,843 |
| May 14, 2025 | 61.99 | 62.10 | 61.74 | 61.74 | 61.49 | -0.45% | 35,802 |
| May 13, 2025 | 62.03 | 62.04 | 61.93 | 62.02 | 61.77 | 0.01% | 12,930 |
| May 12, 2025 | 62.01 | 62.09 | 61.96 | 62.01 | 61.76 | - | 18,162 |
| May 9, 2025 | 62.13 | 62.23 | 62.01 | 62.01 | 61.76 | -0.11% | 40,792 |
| May 8, 2025 | 62.35 | 62.35 | 62.08 | 62.08 | 61.83 | -0.18% | 10,370 |
| May 7, 2025 | 62.23 | 62.47 | 62.19 | 62.19 | 61.94 | -0.02% | 26,848 |
| May 6, 2025 | 62.01 | 62.23 | 61.97 | 62.20 | 61.95 | 0.14% | 24,813 |
| May 5, 2025 | 62.00 | 62.41 | 61.91 | 62.11 | 61.86 | -0.03% | 63,344 |
| May 2, 2025 | 62.13 | 62.24 | 62.07 | 62.13 | 61.88 | -0.24% | 30,675 |
| May 1, 2025 | 62.42 | 62.54 | 62.25 | 62.28 | 62.03 | -0.61% | 23,288 |
| Apr 30, 2025 | 62.73 | 62.81 | 62.58 | 62.66 | 62.17 | -0.29% | 29,435 |
| Apr 29, 2025 | 62.63 | 62.86 | 62.63 | 62.84 | 62.34 | 0.21% | 17,842 |
| Apr 28, 2025 | 62.48 | 62.72 | 62.48 | 62.71 | 62.22 | 0.13% | 8,552 |
| Apr 25, 2025 | 62.51 | 62.63 | 62.45 | 62.63 | 62.14 | 0.51% | 18,421 |
| Apr 24, 2025 | 62.13 | 62.36 | 62.13 | 62.31 | 61.82 | 0.83% | 32,008 |
| Apr 23, 2025 | 62.35 | 62.35 | 61.80 | 61.80 | 61.31 | 0.27% | 46,441 |
| Apr 22, 2025 | 61.74 | 61.81 | 61.60 | 61.63 | 61.15 | 0.12% | 33,076 |
| Apr 21, 2025 | 61.69 | 61.90 | 61.51 | 61.56 | 61.07 | -0.73% | 37,217 |
| Apr 17, 2025 | 62.08 | 62.19 | 61.91 | 62.01 | 61.52 | -0.06% | 44,623 |
| Apr 16, 2025 | 61.92 | 62.05 | 61.77 | 62.05 | 61.56 | 0.34% | 19,869 |
| Apr 15, 2025 | 61.54 | 61.90 | 61.54 | 61.84 | 61.35 | 0.45% | 45,617 |