Vanguard ESG U.S. Corporate Bond ETF (VCEB)
BATS: VCEB · Real-Time Price · USD
63.48
+0.01 (0.01%)
Dec 3, 2024, 1:37 PM EST - Market open
VCEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 63.14 | 63.62 | 63.14 | 63.47 | 63.47 | -0.22% | 57,684 |
| Nov 29, 2024 | 63.52 | 63.61 | 63.51 | 63.61 | 63.38 | 0.60% | 9,370 |
| Nov 27, 2024 | 63.29 | 63.40 | 63.21 | 63.23 | 63.00 | 0.09% | 74,719 |
| Nov 26, 2024 | 63.15 | 63.26 | 62.99 | 63.17 | 62.94 | -0.13% | 28,414 |
| Nov 25, 2024 | 63.20 | 63.35 | 63.12 | 63.25 | 63.02 | 0.83% | 32,324 |
| Nov 22, 2024 | 62.67 | 62.76 | 62.66 | 62.73 | 62.50 | 0.09% | 21,443 |
| Nov 21, 2024 | 62.72 | 62.83 | 62.57 | 62.67 | 62.44 | -0.04% | 38,655 |
| Nov 20, 2024 | 62.66 | 62.80 | 62.65 | 62.70 | 62.47 | -0.21% | 38,585 |
| Nov 19, 2024 | 62.85 | 62.96 | 62.81 | 62.83 | 62.60 | 0.19% | 48,535 |
| Nov 18, 2024 | 62.59 | 62.80 | 62.56 | 62.71 | 62.48 | 0.13% | 38,842 |
| Nov 15, 2024 | 62.46 | 62.74 | 62.41 | 62.63 | 62.40 | 0.02% | 31,239 |
| Nov 14, 2024 | 62.75 | 62.81 | 62.59 | 62.62 | 62.39 | -0.05% | 24,028 |
| Nov 13, 2024 | 63.04 | 63.06 | 62.62 | 62.65 | 62.42 | -0.22% | 39,351 |
| Nov 12, 2024 | 63.00 | 63.10 | 62.76 | 62.79 | 62.56 | -0.70% | 23,838 |
| Nov 11, 2024 | 63.21 | 63.28 | 63.07 | 63.23 | 63.00 | -0.13% | 49,244 |
| Nov 8, 2024 | 63.27 | 63.45 | 63.24 | 63.31 | 63.08 | 0.16% | 38,114 |
| Nov 7, 2024 | 62.88 | 63.21 | 62.88 | 63.21 | 62.98 | 0.99% | 34,598 |
| Nov 6, 2024 | 62.53 | 62.79 | 62.48 | 62.59 | 62.36 | -0.68% | 28,968 |
| Nov 5, 2024 | 62.82 | 63.07 | 62.73 | 63.02 | 62.79 | 0.27% | 47,769 |
| Nov 4, 2024 | 62.89 | 62.98 | 62.75 | 62.85 | 62.62 | 0.53% | 22,649 |
| Nov 1, 2024 | 62.89 | 62.89 | 62.50 | 62.52 | 62.29 | -0.75% | 65,831 |
| Oct 31, 2024 | 62.99 | 63.13 | 62.89 | 62.99 | 62.52 | -0.13% | 45,084 |
| Oct 30, 2024 | 63.31 | 63.39 | 63.01 | 63.07 | 62.60 | -0.13% | 107,359 |
| Oct 29, 2024 | 62.90 | 63.17 | 62.90 | 63.15 | 62.68 | 0.13% | 29,098 |
| Oct 28, 2024 | 63.20 | 63.29 | 63.03 | 63.07 | 62.60 | -0.11% | 35,678 |
| Oct 25, 2024 | 63.41 | 63.41 | 63.12 | 63.14 | 62.67 | -0.21% | 21,623 |
| Oct 24, 2024 | 63.19 | 63.37 | 63.19 | 63.27 | 62.79 | 0.22% | 12,932 |
| Oct 23, 2024 | 63.13 | 63.26 | 63.11 | 63.13 | 62.66 | -0.19% | 10,879 |
| Oct 22, 2024 | 63.34 | 63.34 | 63.15 | 63.25 | 62.78 | -0.05% | 21,574 |
| Oct 21, 2024 | 63.57 | 63.57 | 63.28 | 63.28 | 62.80 | -0.82% | 27,573 |
| Oct 18, 2024 | 63.94 | 63.96 | 63.78 | 63.80 | 63.32 | -0.14% | 72,385 |
| Oct 17, 2024 | 63.95 | 63.96 | 63.83 | 63.89 | 63.41 | -0.48% | 36,811 |
| Oct 16, 2024 | 64.19 | 64.29 | 64.14 | 64.20 | 63.72 | 0.23% | 39,157 |
| Oct 15, 2024 | 63.99 | 64.14 | 63.97 | 64.05 | 63.57 | 0.33% | 69,748 |
| Oct 14, 2024 | 63.63 | 63.87 | 63.63 | 63.84 | 63.36 | 0.02% | 29,984 |
| Oct 11, 2024 | 63.74 | 63.96 | 63.74 | 63.83 | 63.35 | 0.13% | 19,552 |
| Oct 10, 2024 | 63.76 | 63.94 | 63.71 | 63.75 | 63.27 | -0.19% | 25,203 |
| Oct 9, 2024 | 63.85 | 63.91 | 63.80 | 63.87 | 63.39 | -0.17% | 28,173 |
| Oct 8, 2024 | 63.81 | 64.00 | 63.76 | 63.98 | 63.50 | 0.20% | 30,449 |
| Oct 7, 2024 | 63.92 | 63.99 | 63.85 | 63.85 | 63.37 | -0.42% | 30,915 |
| Oct 4, 2024 | 64.21 | 64.23 | 64.10 | 64.12 | 63.64 | -0.50% | 24,826 |
| Oct 3, 2024 | 64.63 | 64.66 | 64.44 | 64.44 | 63.96 | -0.59% | 57,198 |
| Oct 2, 2024 | 64.57 | 64.83 | 64.56 | 64.82 | 64.33 | -0.06% | 72,963 |
| Oct 1, 2024 | 64.84 | 64.98 | 64.72 | 64.86 | 64.37 | -0.03% | 41,460 |
| Sep 30, 2024 | 64.86 | 65.04 | 64.85 | 64.88 | 64.16 | -0.14% | 24,596 |
| Sep 27, 2024 | 64.94 | 65.07 | 64.91 | 64.97 | 64.25 | 0.29% | 49,566 |
| Sep 26, 2024 | 64.85 | 64.87 | 64.71 | 64.78 | 64.07 | -0.03% | 28,524 |
| Sep 25, 2024 | 65.02 | 65.02 | 64.80 | 64.80 | 64.09 | -0.51% | 21,093 |
| Sep 24, 2024 | 64.89 | 65.17 | 64.80 | 65.13 | 64.41 | 0.22% | 46,020 |
| Sep 23, 2024 | 64.98 | 65.10 | 64.85 | 64.99 | 64.27 | -0.08% | 16,819 |
| Sep 20, 2024 | 64.89 | 65.09 | 64.87 | 65.04 | 64.32 | 0.03% | 21,615 |
| Sep 19, 2024 | 64.96 | 65.08 | 64.92 | 65.02 | 64.30 | 0.12% | 26,455 |
| Sep 18, 2024 | 64.99 | 65.30 | 64.94 | 64.94 | 64.22 | -0.28% | 23,889 |
| Sep 17, 2024 | 65.18 | 65.24 | 65.08 | 65.12 | 64.40 | - | 73,908 |
| Sep 16, 2024 | 64.97 | 65.20 | 64.94 | 65.12 | 64.40 | 0.26% | 42,613 |
| Sep 13, 2024 | 64.92 | 65.05 | 64.89 | 64.95 | 64.23 | 0.28% | 23,028 |
| Sep 12, 2024 | 64.70 | 64.83 | 64.63 | 64.77 | 64.06 | - | 46,747 |
| Sep 11, 2024 | 64.62 | 64.89 | 64.61 | 64.77 | 64.06 | -0.02% | 21,867 |
| Sep 10, 2024 | 64.61 | 64.81 | 64.61 | 64.78 | 64.07 | 0.25% | 16,793 |
| Sep 9, 2024 | 64.56 | 64.67 | 64.46 | 64.62 | 63.91 | 0.15% | 29,642 |
| Sep 6, 2024 | 64.49 | 64.77 | 64.48 | 64.52 | 63.81 | -0.02% | 22,407 |
| Sep 5, 2024 | 64.41 | 64.57 | 64.24 | 64.53 | 63.82 | 0.37% | 42,815 |
| Sep 4, 2024 | 63.97 | 64.32 | 63.97 | 64.29 | 63.58 | 0.50% | 20,665 |
| Sep 3, 2024 | 64.01 | 64.03 | 63.90 | 63.97 | 63.26 | -0.05% | 36,529 |
| Aug 30, 2024 | 64.19 | 64.31 | 64.00 | 64.00 | 63.06 | -0.17% | 30,563 |
| Aug 29, 2024 | 64.24 | 64.24 | 64.10 | 64.11 | 63.17 | -0.19% | 24,411 |
| Aug 28, 2024 | 64.30 | 64.34 | 64.23 | 64.23 | 63.29 | -0.14% | 23,554 |
| Aug 27, 2024 | 64.12 | 64.42 | 64.12 | 64.32 | 63.37 | -0.02% | 46,559 |
| Aug 26, 2024 | 64.50 | 64.50 | 64.33 | 64.33 | 63.38 | -0.34% | 23,106 |
| Aug 23, 2024 | 64.23 | 64.55 | 64.18 | 64.55 | 63.60 | 0.70% | 64,400 |
| Aug 22, 2024 | 64.17 | 64.18 | 63.90 | 64.10 | 63.16 | -0.30% | 29,610 |
| Aug 21, 2024 | 64.25 | 64.49 | 64.19 | 64.30 | 63.36 | 0.17% | 19,874 |
| Aug 20, 2024 | 64.09 | 64.23 | 64.06 | 64.19 | 63.25 | 0.31% | 21,930 |
| Aug 19, 2024 | 63.86 | 64.15 | 63.86 | 63.99 | 63.05 | 0.09% | 39,857 |
| Aug 16, 2024 | 63.81 | 64.02 | 63.78 | 63.93 | 62.99 | 0.24% | 49,278 |
| Aug 15, 2024 | 63.61 | 63.79 | 63.59 | 63.78 | 62.84 | -0.29% | 16,833 |
| Aug 14, 2024 | 63.84 | 64.14 | 63.84 | 63.97 | 63.02 | 0.35% | 42,770 |
| Aug 13, 2024 | 63.64 | 63.76 | 63.55 | 63.74 | 62.80 | 0.58% | 17,500 |
| Aug 12, 2024 | 63.18 | 63.44 | 63.18 | 63.37 | 62.44 | 0.13% | 48,589 |
| Aug 9, 2024 | 63.30 | 63.30 | 63.21 | 63.29 | 62.35 | 0.38% | 21,488 |
| Aug 8, 2024 | 63.04 | 63.06 | 62.98 | 63.05 | 62.12 | 0.04% | 19,813 |
| Aug 7, 2024 | 63.15 | 63.26 | 63.02 | 63.02 | 62.09 | -0.38% | 35,019 |
| Aug 6, 2024 | 63.49 | 63.51 | 63.26 | 63.26 | 62.33 | -0.42% | 34,050 |
| Aug 5, 2024 | 63.62 | 64.35 | 63.45 | 63.53 | 62.60 | -0.22% | 40,064 |
| Aug 2, 2024 | 63.41 | 63.75 | 63.41 | 63.67 | 62.73 | 0.78% | 32,198 |
| Aug 1, 2024 | 63.06 | 63.28 | 63.06 | 63.18 | 62.25 | -0.09% | 22,687 |
| Jul 31, 2024 | 63.16 | 63.24 | 63.04 | 63.24 | 62.08 | 0.46% | 26,299 |
| Jul 30, 2024 | 62.89 | 62.98 | 62.82 | 62.95 | 61.79 | 0.14% | 22,215 |
| Jul 29, 2024 | 62.86 | 62.92 | 62.81 | 62.86 | 61.71 | 0.14% | 23,292 |
| Jul 26, 2024 | 62.74 | 62.82 | 62.71 | 62.77 | 61.62 | 0.37% | 34,597 |
| Jul 25, 2024 | 62.46 | 62.61 | 62.41 | 62.54 | 61.39 | 0.30% | 16,674 |
| Jul 24, 2024 | 62.66 | 62.66 | 62.36 | 62.36 | 61.21 | -0.40% | 45,713 |
| Jul 23, 2024 | 62.68 | 62.72 | 62.55 | 62.61 | 61.46 | -0.05% | 27,382 |
| Jul 22, 2024 | 62.72 | 62.81 | 62.61 | 62.64 | 61.49 | 0.03% | 24,102 |
| Jul 19, 2024 | 62.67 | 62.70 | 62.60 | 62.62 | 61.47 | -0.35% | 12,720 |
| Jul 18, 2024 | 62.92 | 63.02 | 62.82 | 62.84 | 61.69 | -0.27% | 36,976 |
| Jul 17, 2024 | 62.80 | 63.07 | 62.80 | 63.01 | 61.85 | 0.05% | 38,136 |
| Jul 16, 2024 | 62.85 | 63.03 | 62.81 | 62.98 | 61.82 | 0.35% | 18,024 |
| Jul 15, 2024 | 62.87 | 62.88 | 62.73 | 62.76 | 61.61 | -0.35% | 24,126 |
| Jul 12, 2024 | 62.79 | 62.98 | 62.79 | 62.98 | 61.82 | 0.24% | 37,948 |