Vanguard ESG U.S. Corporate Bond ETF (VCEB)
BATS: VCEB · Real-Time Price · USD
63.76
-0.12 (-0.19%)
Jan 16, 2026, 4:00 PM EST - Market closed
VCEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 63.84 | 63.89 | 63.75 | 63.76 | 63.76 | -0.19% | 9,420 |
| Jan 15, 2026 | 64.00 | 64.02 | 63.88 | 63.88 | 63.88 | -0.13% | 2,912 |
| Jan 14, 2026 | 63.84 | 63.97 | 63.84 | 63.96 | 63.96 | 0.19% | 28,617 |
| Jan 13, 2026 | 63.78 | 63.87 | 63.76 | 63.84 | 63.84 | 0.17% | 39,851 |
| Jan 12, 2026 | 63.75 | 63.79 | 63.66 | 63.73 | 63.73 | -0.13% | 58,807 |
| Jan 9, 2026 | 63.69 | 63.85 | 63.65 | 63.82 | 63.82 | 0.24% | 51,568 |
| Jan 8, 2026 | 63.69 | 63.70 | 63.64 | 63.66 | 63.66 | -0.25% | 38,656 |
| Jan 7, 2026 | 63.87 | 63.89 | 63.77 | 63.82 | 63.82 | 0.12% | 67,954 |
| Jan 6, 2026 | 63.64 | 63.75 | 63.56 | 63.75 | 63.75 | 0.08% | 42,812 |
| Jan 5, 2026 | 63.62 | 63.73 | 63.60 | 63.70 | 63.70 | 0.18% | 52,045 |
| Jan 2, 2026 | 63.66 | 63.66 | 63.53 | 63.58 | 63.58 | -0.08% | 44,445 |
| Dec 31, 2025 | 63.72 | 63.79 | 63.62 | 63.63 | 63.63 | -0.28% | 44,355 |
| Dec 30, 2025 | 63.73 | 63.83 | 63.72 | 63.81 | 63.81 | -0.07% | 50,760 |
| Dec 29, 2025 | 63.81 | 63.86 | 63.75 | 63.86 | 63.86 | 0.09% | 34,022 |
| Dec 26, 2025 | 63.80 | 63.83 | 63.70 | 63.80 | 63.80 | 0.05% | 37,887 |
| Dec 24, 2025 | 63.64 | 63.77 | 63.63 | 63.77 | 63.77 | 0.33% | 28,566 |
| Dec 23, 2025 | 63.42 | 63.59 | 63.42 | 63.56 | 63.56 | 0.03% | 64,447 |
| Dec 22, 2025 | 63.57 | 63.57 | 63.50 | 63.54 | 63.54 | -0.03% | 73,444 |
| Dec 19, 2025 | 63.65 | 63.65 | 63.53 | 63.56 | 63.56 | -0.13% | 63,698 |
| Dec 18, 2025 | 63.73 | 63.73 | 63.57 | 63.64 | 63.64 | -0.13% | 38,999 |
| Dec 17, 2025 | 63.75 | 63.80 | 63.70 | 63.73 | 63.47 | -0.09% | 43,043 |
| Dec 16, 2025 | 63.62 | 63.79 | 63.62 | 63.78 | 63.53 | 0.22% | 55,337 |
| Dec 15, 2025 | 63.77 | 63.78 | 63.59 | 63.64 | 63.39 | 0.11% | 33,145 |
| Dec 12, 2025 | 63.65 | 63.68 | 63.54 | 63.57 | 63.32 | -0.42% | 36,045 |
| Dec 11, 2025 | 64.01 | 64.05 | 63.82 | 63.84 | 63.59 | -0.11% | 53,945 |
| Dec 10, 2025 | 63.65 | 63.97 | 63.65 | 63.91 | 63.66 | 0.35% | 32,338 |
| Dec 9, 2025 | 63.86 | 63.86 | 63.66 | 63.69 | 63.44 | -0.17% | 52,972 |
| Dec 8, 2025 | 63.93 | 63.93 | 63.69 | 63.80 | 63.55 | -0.17% | 49,914 |
| Dec 5, 2025 | 63.97 | 64.03 | 63.82 | 63.91 | 63.66 | -0.05% | 59,808 |
| Dec 4, 2025 | 63.97 | 63.97 | 63.89 | 63.95 | 63.69 | -0.07% | 32,031 |
| Dec 3, 2025 | 63.93 | 64.06 | 63.91 | 63.99 | 63.73 | 0.16% | 74,232 |
| Dec 2, 2025 | 63.89 | 63.95 | 63.85 | 63.89 | 63.64 | 0.08% | 30,057 |
| Dec 1, 2025 | 63.81 | 63.91 | 63.77 | 63.84 | 63.59 | -0.86% | 55,183 |
| Nov 28, 2025 | 64.45 | 64.45 | 64.31 | 64.39 | 63.89 | -0.07% | 10,833 |
| Nov 26, 2025 | 64.30 | 64.46 | 64.23 | 64.44 | 63.94 | 0.23% | 19,778 |
| Nov 25, 2025 | 64.19 | 64.40 | 64.19 | 64.29 | 63.79 | 0.23% | 103,369 |
| Nov 24, 2025 | 64.04 | 64.16 | 64.02 | 64.14 | 63.64 | 0.31% | 46,393 |
| Nov 21, 2025 | 63.93 | 63.95 | 63.83 | 63.94 | 63.45 | 0.25% | 35,891 |
| Nov 20, 2025 | 63.82 | 63.89 | 63.75 | 63.78 | 63.29 | 0.08% | 46,382 |
| Nov 19, 2025 | 63.83 | 63.84 | 63.71 | 63.73 | 63.24 | -0.06% | 27,493 |
| Nov 18, 2025 | 63.86 | 63.86 | 63.69 | 63.77 | 63.28 | 0.11% | 88,404 |
| Nov 17, 2025 | 63.69 | 63.78 | 63.67 | 63.70 | 63.21 | 0.06% | 43,866 |
| Nov 14, 2025 | 63.83 | 63.84 | 63.66 | 63.66 | 63.17 | -0.22% | 20,354 |
| Nov 13, 2025 | 63.94 | 63.94 | 63.80 | 63.80 | 63.31 | -0.33% | 23,822 |
| Nov 12, 2025 | 64.02 | 64.06 | 64.01 | 64.01 | 63.51 | -0.14% | 16,502 |
| Nov 11, 2025 | 64.07 | 64.12 | 63.99 | 64.10 | 63.60 | 0.31% | 37,685 |
| Nov 10, 2025 | 63.85 | 63.92 | 63.85 | 63.90 | 63.41 | 0.08% | 30,248 |
| Nov 7, 2025 | 63.90 | 63.92 | 63.83 | 63.85 | 63.36 | -0.17% | 47,322 |
| Nov 6, 2025 | 63.89 | 63.96 | 63.87 | 63.96 | 63.46 | 0.41% | 36,959 |
| Nov 5, 2025 | 63.83 | 63.83 | 63.68 | 63.70 | 63.21 | -0.19% | 57,256 |