Vanguard ESG U.S. Corporate Bond ETF (VCEB)
BATS: VCEB · Real-Time Price · USD
61.79
-0.24 (-0.39%)
At close: Jul 13, 2026, 4:00 PM EDT
61.79
0.00 (0.00%)
After-hours: Jul 13, 2026, 8:00 PM EDT
VCEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 61.95 | 61.98 | 61.77 | 61.79 | 61.79 | -0.39% | 5,451 |
| Jul 10, 2026 | 62.14 | 62.15 | 61.97 | 62.03 | 62.03 | -0.23% | 84,228 |
| Jul 9, 2026 | 62.16 | 62.28 | 62.15 | 62.18 | 62.18 | 0.09% | 38,654 |
| Jul 8, 2026 | 62.10 | 62.15 | 62.00 | 62.12 | 62.12 | -0.16% | 80,171 |
| Jul 7, 2026 | 62.40 | 62.41 | 62.20 | 62.22 | 62.22 | -0.58% | 34,781 |
| Jul 6, 2026 | 62.58 | 62.58 | 62.50 | 62.58 | 62.58 | - | 92,192 |
| Jul 2, 2026 | 62.53 | 62.62 | 62.49 | 62.58 | 62.58 | 0.21% | 79,785 |
| Jul 1, 2026 | 62.38 | 62.55 | 62.38 | 62.45 | 62.45 | -0.10% | 36,849 |
| Jun 30, 2026 | 63.02 | 63.03 | 62.76 | 62.76 | 62.51 | -0.57% | 1,195,545 |
| Jun 29, 2026 | 63.07 | 63.14 | 63.05 | 63.12 | 62.87 | 0.11% | 27,063 |
| Jun 26, 2026 | 62.91 | 63.09 | 62.91 | 63.05 | 62.80 | 0.05% | 45,368 |
| Jun 25, 2026 | 63.00 | 63.08 | 62.97 | 63.02 | 62.77 | 0.09% | 39,614 |
| Jun 24, 2026 | 62.91 | 63.02 | 62.91 | 62.97 | 62.72 | 0.37% | 61,576 |
| Jun 23, 2026 | 62.73 | 62.85 | 62.72 | 62.73 | 62.48 | 0.10% | 138,954 |
| Jun 22, 2026 | 62.75 | 62.75 | 62.59 | 62.67 | 62.42 | -0.24% | 82,198 |
| Jun 18, 2026 | 62.89 | 62.96 | 62.78 | 62.82 | 62.57 | 0.30% | 146,130 |
| Jun 17, 2026 | 62.83 | 62.92 | 62.62 | 62.63 | 62.38 | -0.36% | 77,953 |
| Jun 16, 2026 | 62.84 | 62.93 | 62.80 | 62.86 | 62.61 | 0.09% | 27,711 |
| Jun 15, 2026 | 62.87 | 62.93 | 62.79 | 62.80 | 62.55 | 0.06% | 44,546 |
| Jun 12, 2026 | 62.79 | 62.79 | 62.61 | 62.76 | 62.51 | -0.07% | 31,498 |
| Jun 11, 2026 | 62.48 | 62.84 | 62.41 | 62.81 | 62.56 | 0.68% | 51,350 |
| Jun 10, 2026 | 62.48 | 62.54 | 62.35 | 62.38 | 62.13 | -0.19% | 66,270 |
| Jun 9, 2026 | 62.41 | 62.51 | 62.35 | 62.50 | 62.25 | 0.26% | 58,392 |
| Jun 8, 2026 | 62.51 | 62.54 | 62.34 | 62.34 | 62.09 | -0.11% | 59,802 |
| Jun 5, 2026 | 62.51 | 62.51 | 62.39 | 62.41 | 62.16 | -0.49% | 51,726 |
| Jun 4, 2026 | 62.71 | 62.77 | 62.69 | 62.72 | 62.47 | 0.18% | 38,249 |
| Jun 3, 2026 | 62.59 | 62.62 | 62.54 | 62.61 | 62.36 | -0.18% | 82,204 |
| Jun 2, 2026 | 62.83 | 62.83 | 62.71 | 62.72 | 62.48 | 0.01% | 59,146 |
| Jun 1, 2026 | 62.56 | 62.72 | 62.51 | 62.72 | 62.47 | -0.05% | 72,102 |
| May 29, 2026 | 62.96 | 63.09 | 62.96 | 63.00 | 62.50 | 0.10% | 47,961 |
| May 28, 2026 | 62.79 | 62.99 | 62.77 | 62.94 | 62.44 | 0.25% | 65,711 |
| May 27, 2026 | 62.76 | 62.83 | 62.76 | 62.79 | 62.29 | 0.10% | 60,437 |
| May 26, 2026 | 62.78 | 62.79 | 62.67 | 62.73 | 62.23 | 0.33% | 66,519 |
| May 22, 2026 | 62.57 | 62.59 | 62.40 | 62.52 | 62.03 | 0.20% | 35,994 |
| May 21, 2026 | 62.19 | 62.42 | 62.13 | 62.40 | 61.90 | 0.11% | 122,839 |
| May 20, 2026 | 61.98 | 62.40 | 61.97 | 62.33 | 61.84 | 0.61% | 56,319 |
| May 19, 2026 | 62.00 | 62.06 | 61.87 | 61.95 | 61.46 | -0.42% | 84,140 |
| May 18, 2026 | 62.32 | 62.38 | 62.15 | 62.21 | 61.72 | -0.10% | 57,828 |
| May 15, 2026 | 62.31 | 62.32 | 62.21 | 62.27 | 61.78 | -0.51% | 99,015 |
| May 14, 2026 | 62.75 | 62.77 | 62.59 | 62.59 | 62.09 | -0.05% | 44,719 |
| May 13, 2026 | 62.59 | 62.63 | 62.49 | 62.62 | 62.12 | 0.05% | 57,739 |
| May 12, 2026 | 62.65 | 62.65 | 62.56 | 62.59 | 62.09 | -0.30% | 67,754 |
| May 11, 2026 | 62.83 | 62.89 | 62.78 | 62.78 | 62.28 | -0.18% | 67,162 |
| May 8, 2026 | 62.87 | 62.96 | 62.87 | 62.90 | 62.40 | 0.36% | 40,820 |
| May 7, 2026 | 62.97 | 62.97 | 62.64 | 62.67 | 62.17 | -0.30% | 80,564 |
| May 6, 2026 | 62.88 | 62.96 | 62.85 | 62.86 | 62.36 | 0.40% | 59,120 |
| May 5, 2026 | 62.56 | 62.68 | 62.53 | 62.61 | 62.11 | 0.27% | 94,559 |
| May 4, 2026 | 62.54 | 62.54 | 62.30 | 62.44 | 61.95 | -0.27% | 125,143 |
| May 1, 2026 | 62.61 | 62.80 | 62.59 | 62.61 | 62.11 | 0.09% | 67,113 |
| Apr 30, 2026 | 62.84 | 62.92 | 62.74 | 62.80 | 62.06 | 0.13% | 136,069 |