Vanguard ESG U.S. Corporate Bond ETF (VCEB)
BATS: VCEB · Real-Time Price · USD
62.01
+0.02 (0.03%)
Jan 17, 2025, 3:59 PM EST - Market closed
VCEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 62.06 | 62.07 | 61.97 | 62.01 | 62.01 | 0.03% | 82,352 |
| Jan 16, 2025 | 61.82 | 62.10 | 61.75 | 61.99 | 61.99 | 0.20% | 38,487 |
| Jan 15, 2025 | 61.80 | 61.90 | 61.76 | 61.87 | 61.87 | 0.87% | 20,536 |
| Jan 14, 2025 | 61.25 | 61.33 | 61.17 | 61.33 | 61.33 | 0.16% | 36,344 |
| Jan 13, 2025 | 61.29 | 61.34 | 61.15 | 61.23 | 61.23 | -0.15% | 93,102 |
| Jan 10, 2025 | 61.35 | 61.54 | 61.28 | 61.32 | 61.32 | -0.54% | 46,125 |
| Jan 8, 2025 | 61.48 | 61.69 | 61.47 | 61.65 | 61.65 | 0.15% | 17,774 |
| Jan 7, 2025 | 61.69 | 61.71 | 61.50 | 61.56 | 61.56 | -0.36% | 43,258 |
| Jan 6, 2025 | 61.81 | 61.86 | 61.76 | 61.78 | 61.78 | -0.15% | 80,992 |
| Jan 3, 2025 | 62.02 | 62.03 | 61.86 | 61.87 | 61.87 | -0.16% | 16,495 |
| Jan 2, 2025 | 62.07 | 62.46 | 61.89 | 61.97 | 61.97 | -0.03% | 43,404 |
| Dec 31, 2024 | 62.18 | 62.21 | 61.92 | 61.99 | 61.99 | -0.27% | 26,874 |
| Dec 30, 2024 | 62.08 | 62.29 | 61.99 | 62.16 | 62.16 | 0.46% | 64,475 |
| Dec 27, 2024 | 61.97 | 62.21 | 61.87 | 61.87 | 61.87 | -0.32% | 95,824 |
| Dec 26, 2024 | 61.78 | 62.11 | 61.78 | 62.07 | 62.07 | 0.10% | 49,407 |
| Dec 24, 2024 | 61.75 | 62.01 | 61.73 | 62.01 | 62.01 | -0.18% | 40,740 |
| Dec 23, 2024 | 62.21 | 62.31 | 62.06 | 62.12 | 61.88 | -0.18% | 52,173 |
| Dec 20, 2024 | 62.25 | 62.48 | 62.10 | 62.23 | 61.99 | 0.26% | 64,247 |
| Dec 19, 2024 | 62.17 | 62.18 | 61.96 | 62.07 | 61.83 | -0.37% | 106,734 |
| Dec 18, 2024 | 62.83 | 62.94 | 62.29 | 62.30 | 62.06 | -0.91% | 47,249 |
| Dec 17, 2024 | 62.83 | 63.21 | 62.83 | 62.87 | 62.63 | -0.06% | 37,054 |
| Dec 16, 2024 | 62.94 | 62.96 | 62.84 | 62.91 | 62.67 | 0.11% | 39,324 |
| Dec 13, 2024 | 63.03 | 63.03 | 62.79 | 62.84 | 62.60 | -0.38% | 35,133 |
| Dec 12, 2024 | 63.23 | 63.29 | 63.08 | 63.08 | 62.84 | -0.50% | 37,749 |
| Dec 11, 2024 | 63.58 | 63.67 | 63.39 | 63.40 | 63.16 | -0.41% | 26,291 |
| Dec 10, 2024 | 63.48 | 63.77 | 63.45 | 63.66 | 63.42 | 0.22% | 63,428 |
| Dec 9, 2024 | 63.58 | 63.90 | 63.52 | 63.52 | 63.28 | -0.32% | 28,973 |
| Dec 6, 2024 | 63.74 | 63.79 | 63.60 | 63.72 | 63.48 | 0.27% | 42,021 |
| Dec 5, 2024 | 63.43 | 63.62 | 63.42 | 63.55 | 63.31 | 0.02% | 40,999 |
| Dec 4, 2024 | 63.22 | 63.63 | 63.21 | 63.54 | 63.30 | 0.30% | 89,395 |
| Dec 3, 2024 | 63.50 | 63.54 | 63.32 | 63.35 | 63.11 | -0.19% | 45,619 |
| Dec 2, 2024 | 63.14 | 63.62 | 63.14 | 63.47 | 63.23 | -0.22% | 57,684 |
| Nov 29, 2024 | 63.52 | 63.61 | 63.51 | 63.61 | 63.13 | 0.60% | 9,370 |
| Nov 27, 2024 | 63.29 | 63.40 | 63.21 | 63.23 | 62.76 | 0.09% | 74,719 |
| Nov 26, 2024 | 63.15 | 63.26 | 62.99 | 63.17 | 62.70 | -0.13% | 28,414 |
| Nov 25, 2024 | 63.20 | 63.35 | 63.12 | 63.25 | 62.78 | 0.83% | 32,324 |
| Nov 22, 2024 | 62.67 | 62.76 | 62.66 | 62.73 | 62.26 | 0.09% | 21,443 |
| Nov 21, 2024 | 62.72 | 62.83 | 62.57 | 62.67 | 62.21 | -0.04% | 38,655 |
| Nov 20, 2024 | 62.66 | 62.80 | 62.65 | 62.70 | 62.23 | -0.21% | 38,585 |
| Nov 19, 2024 | 62.85 | 62.96 | 62.81 | 62.83 | 62.36 | 0.19% | 48,535 |
| Nov 18, 2024 | 62.59 | 62.80 | 62.56 | 62.71 | 62.24 | 0.13% | 38,842 |
| Nov 15, 2024 | 62.46 | 62.74 | 62.41 | 62.63 | 62.16 | 0.02% | 31,239 |
| Nov 14, 2024 | 62.75 | 62.81 | 62.59 | 62.62 | 62.15 | -0.05% | 24,028 |
| Nov 13, 2024 | 63.04 | 63.06 | 62.62 | 62.65 | 62.18 | -0.22% | 39,351 |
| Nov 12, 2024 | 63.00 | 63.10 | 62.76 | 62.79 | 62.32 | -0.70% | 23,838 |
| Nov 11, 2024 | 63.21 | 63.28 | 63.07 | 63.23 | 62.76 | -0.13% | 49,244 |
| Nov 8, 2024 | 63.27 | 63.45 | 63.24 | 63.31 | 62.84 | 0.16% | 38,114 |
| Nov 7, 2024 | 62.88 | 63.21 | 62.88 | 63.21 | 62.74 | 0.99% | 34,598 |
| Nov 6, 2024 | 62.53 | 62.79 | 62.48 | 62.59 | 62.12 | -0.68% | 28,968 |
| Nov 5, 2024 | 62.82 | 63.07 | 62.73 | 63.02 | 62.55 | 0.27% | 47,769 |
| Nov 4, 2024 | 62.89 | 62.98 | 62.75 | 62.85 | 62.38 | 0.53% | 22,649 |
| Nov 1, 2024 | 62.89 | 62.89 | 62.50 | 62.52 | 62.05 | -0.75% | 65,831 |
| Oct 31, 2024 | 62.99 | 63.13 | 62.89 | 62.99 | 62.28 | -0.13% | 45,084 |
| Oct 30, 2024 | 63.31 | 63.39 | 63.01 | 63.07 | 62.36 | -0.13% | 107,359 |
| Oct 29, 2024 | 62.90 | 63.17 | 62.90 | 63.15 | 62.44 | 0.13% | 29,098 |
| Oct 28, 2024 | 63.20 | 63.29 | 63.03 | 63.07 | 62.36 | -0.11% | 35,678 |
| Oct 25, 2024 | 63.41 | 63.41 | 63.12 | 63.14 | 62.43 | -0.21% | 21,623 |
| Oct 24, 2024 | 63.19 | 63.37 | 63.19 | 63.27 | 62.56 | 0.22% | 12,932 |
| Oct 23, 2024 | 63.13 | 63.26 | 63.11 | 63.13 | 62.42 | -0.19% | 10,879 |
| Oct 22, 2024 | 63.34 | 63.34 | 63.15 | 63.25 | 62.54 | -0.05% | 21,574 |
| Oct 21, 2024 | 63.57 | 63.57 | 63.28 | 63.28 | 62.57 | -0.82% | 27,573 |
| Oct 18, 2024 | 63.94 | 63.96 | 63.78 | 63.80 | 63.08 | -0.14% | 72,385 |
| Oct 17, 2024 | 63.95 | 63.96 | 63.83 | 63.89 | 63.17 | -0.48% | 36,811 |
| Oct 16, 2024 | 64.19 | 64.29 | 64.14 | 64.20 | 63.47 | 0.23% | 39,157 |
| Oct 15, 2024 | 63.99 | 64.14 | 63.97 | 64.05 | 63.33 | 0.33% | 69,748 |
| Oct 14, 2024 | 63.63 | 63.87 | 63.63 | 63.84 | 63.12 | 0.02% | 29,984 |
| Oct 11, 2024 | 63.74 | 63.96 | 63.74 | 63.83 | 63.11 | 0.13% | 19,552 |
| Oct 10, 2024 | 63.76 | 63.94 | 63.71 | 63.75 | 63.03 | -0.19% | 25,203 |
| Oct 9, 2024 | 63.85 | 63.91 | 63.80 | 63.87 | 63.15 | -0.17% | 28,173 |
| Oct 8, 2024 | 63.81 | 64.00 | 63.76 | 63.98 | 63.26 | 0.20% | 30,449 |
| Oct 7, 2024 | 63.92 | 63.99 | 63.85 | 63.85 | 63.13 | -0.42% | 30,915 |
| Oct 4, 2024 | 64.21 | 64.23 | 64.10 | 64.12 | 63.40 | -0.50% | 24,826 |
| Oct 3, 2024 | 64.63 | 64.66 | 64.44 | 64.44 | 63.71 | -0.59% | 57,198 |
| Oct 2, 2024 | 64.57 | 64.83 | 64.56 | 64.82 | 64.09 | -0.06% | 72,963 |
| Oct 1, 2024 | 64.84 | 64.98 | 64.72 | 64.86 | 64.13 | -0.03% | 41,460 |
| Sep 30, 2024 | 64.86 | 65.04 | 64.85 | 64.88 | 63.92 | -0.14% | 24,596 |
| Sep 27, 2024 | 64.94 | 65.07 | 64.91 | 64.97 | 64.01 | 0.29% | 49,566 |
| Sep 26, 2024 | 64.85 | 64.87 | 64.71 | 64.78 | 63.82 | -0.03% | 28,524 |
| Sep 25, 2024 | 65.02 | 65.02 | 64.80 | 64.80 | 63.84 | -0.51% | 21,093 |
| Sep 24, 2024 | 64.89 | 65.17 | 64.80 | 65.13 | 64.17 | 0.22% | 46,020 |
| Sep 23, 2024 | 64.98 | 65.10 | 64.85 | 64.99 | 64.03 | -0.08% | 16,819 |
| Sep 20, 2024 | 64.89 | 65.09 | 64.87 | 65.04 | 64.08 | 0.03% | 21,615 |
| Sep 19, 2024 | 64.96 | 65.08 | 64.92 | 65.02 | 64.06 | 0.12% | 26,455 |
| Sep 18, 2024 | 64.99 | 65.30 | 64.94 | 64.94 | 63.98 | -0.28% | 23,889 |
| Sep 17, 2024 | 65.18 | 65.24 | 65.08 | 65.12 | 64.16 | - | 73,908 |
| Sep 16, 2024 | 64.97 | 65.20 | 64.94 | 65.12 | 64.16 | 0.26% | 42,613 |
| Sep 13, 2024 | 64.92 | 65.05 | 64.89 | 64.95 | 63.99 | 0.28% | 23,028 |
| Sep 12, 2024 | 64.70 | 64.83 | 64.63 | 64.77 | 63.81 | - | 46,747 |
| Sep 11, 2024 | 64.62 | 64.89 | 64.61 | 64.77 | 63.81 | -0.02% | 21,867 |
| Sep 10, 2024 | 64.61 | 64.81 | 64.61 | 64.78 | 63.82 | 0.25% | 16,793 |
| Sep 9, 2024 | 64.56 | 64.67 | 64.46 | 64.62 | 63.66 | 0.15% | 29,642 |
| Sep 6, 2024 | 64.49 | 64.77 | 64.48 | 64.52 | 63.57 | -0.02% | 22,407 |
| Sep 5, 2024 | 64.41 | 64.57 | 64.24 | 64.53 | 63.58 | 0.37% | 42,815 |
| Sep 4, 2024 | 63.97 | 64.32 | 63.97 | 64.29 | 63.34 | 0.50% | 20,665 |
| Sep 3, 2024 | 64.01 | 64.03 | 63.90 | 63.97 | 63.02 | -0.05% | 36,529 |
| Aug 30, 2024 | 64.19 | 64.31 | 64.00 | 64.00 | 62.82 | -0.17% | 30,563 |
| Aug 29, 2024 | 64.24 | 64.24 | 64.10 | 64.11 | 62.93 | -0.19% | 24,411 |
| Aug 28, 2024 | 64.30 | 64.34 | 64.23 | 64.23 | 63.05 | -0.14% | 23,554 |
| Aug 27, 2024 | 64.12 | 64.42 | 64.12 | 64.32 | 63.13 | -0.02% | 46,559 |
| Aug 26, 2024 | 64.50 | 64.50 | 64.33 | 64.33 | 63.14 | -0.34% | 23,106 |