Skip to main content

Vanguard ESG U.S. Corporate Bond ETF (NY: VCEB )

62.75 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 62.83 62.88 62.72 62.75 38,373 -0.03(-0.05%)
Mar 27, 2024 62.59 62.78 62.59 62.78 10,597 +0.28(+0.45%)
Mar 26, 2024 62.41 62.58 62.41 62.50 28,002 +0.05(+0.08%)
Mar 25, 2024 62.68 62.68 62.45 62.45 31,933 -0.19(-0.30%)
Mar 22, 2024 62.70 62.72 62.62 62.64 13,807 +0.11(+0.18%)
Mar 21, 2024 62.57 62.57 62.43 62.53 13,595 +0.15(+0.24%)
Mar 20, 2024 62.32 62.44 62.15 62.38 23,514 +0.07(+0.11%)
Mar 19, 2024 62.18 62.34 62.18 62.31 27,508 +0.14(+0.23%)
Mar 18, 2024 62.30 62.30 62.15 62.17 14,486 -0.13(-0.21%)
Mar 15, 2024 62.19 62.31 62.06 62.30 27,786 +0.06(+0.10%)
Mar 14, 2024 62.37 62.38 62.20 62.24 21,355 -0.34(-0.54%)
Mar 13, 2024 62.62 62.64 62.56 62.58 19,834 -0.07(-0.11%)
Mar 12, 2024 62.65 62.72 62.59 62.65 85,571 -0.13(-0.20%)
Mar 11, 2024 62.75 62.81 62.70 62.78 21,447 +0.05(+0.07%)
Mar 08, 2024 62.78 62.91 62.73 62.73 12,123 +0.06(+0.10%)
Mar 07, 2024 62.70 62.71 62.58 62.67 28,344 +0.08(+0.13%)
Mar 06, 2024 62.48 62.67 62.48 62.59 28,934 +0.15(+0.24%)
Mar 05, 2024 62.35 62.55 62.35 62.44 18,418 +0.28(+0.45%)
Mar 04, 2024 62.17 62.24 62.10 62.16 102,354 -0.11(-0.18%)
Mar 01, 2024 61.94 62.28 61.83 62.27 33,398 +0.11(+0.18%)
Feb 29, 2024 62.15 62.36 62.10 62.16 20,570 +0.06(+0.10%)
Feb 28, 2024 62.04 62.18 62.04 62.10 19,816 -0.01(-0.02%)
Feb 27, 2024 62.17 62.30 62.11 62.11 20,220 -0.03(-0.05%)
Feb 26, 2024 62.27 62.32 62.09 62.14 20,422 -0.20(-0.32%)
Feb 23, 2024 62.25 62.39 62.23 62.34 15,043 +0.11(+0.18%)
Feb 22, 2024 62.24 62.25 62.19 62.23 20,319 +0.06(+0.10%)
Feb 21, 2024 62.33 62.33 62.08 62.17 14,610 -0.09(-0.14%)
Feb 20, 2024 62.17 62.31 62.11 62.26 21,907 +0.16(+0.26%)
Feb 16, 2024 62.00 62.13 62.00 62.10 13,096 -0.15(-0.24%)
Feb 15, 2024 62.35 62.35 62.20 62.25 19,429 +0.14(+0.23%)
Feb 14, 2024 61.94 62.12 61.88 62.11 17,463 +0.24(+0.39%)
Feb 13, 2024 62.09 62.09 61.84 61.87 21,428 -0.49(-0.79%)
Feb 12, 2024 62.35 62.42 62.25 62.36 27,623 -0.01(-0.02%)
Feb 09, 2024 62.35 62.41 62.33 62.37 16,630 -0.01(-0.02%)
Feb 08, 2024 62.51 62.53 62.36 62.38 28,114 -0.26(-0.42%)
Feb 07, 2024 62.65 62.84 62.64 62.64 29,325 -0.20(-0.32%)
Feb 06, 2024 62.58 62.90 62.58 62.84 47,692 +0.26(+0.42%)
Feb 05, 2024 62.61 62.71 62.45 62.58 54,268 -0.47(-0.75%)
Feb 02, 2024 63.03 63.07 62.85 63.05 64,671 -0.43(-0.68%)
Feb 01, 2024 63.39 63.51 63.28 63.48 41,306 +0.21(+0.33%)
Jan 31, 2024 63.35 63.50 63.21 63.27 17,404 +0.09(+0.14%)
Jan 30, 2024 63.15 63.18 62.94 63.18 26,844 +0.18(+0.29%)
Jan 29, 2024 62.96 63.30 62.92 63.00 42,718 +0.16(+0.25%)
Jan 26, 2024 63.00 63.00 62.78 62.84 37,475 -0.07(-0.11%)
Jan 25, 2024 62.90 62.98 62.80 62.91 17,844 +0.26(+0.42%)
Jan 24, 2024 62.98 62.98 62.60 62.65 46,057 -0.08(-0.13%)
Jan 23, 2024 62.78 62.78 62.60 62.73 35,855 -0.14(-0.22%)
Jan 22, 2024 62.98 62.98 62.80 62.87 30,797 +0.18(+0.29%)
Jan 19, 2024 62.61 62.72 62.57 62.69 28,308 -0.02(-0.03%)
Jan 18, 2024 62.79 62.84 62.67 62.71 10,592 -0.02(-0.03%)
Jan 17, 2024 62.75 62.81 62.62 62.73 17,241 -0.17(-0.27%)
Jan 16, 2024 63.07 63.14 62.79 62.90 18,334 -0.44(-0.69%)
Jan 12, 2024 63.36 63.56 63.22 63.34 30,803 +0.10(+0.16%)
Jan 11, 2024 62.98 63.27 62.91 63.24 25,079 +0.35(+0.56%)
Jan 10, 2024 62.99 63.14 62.82 62.89 87,411 -0.04(-0.06%)
Jan 09, 2024 62.84 62.98 62.79 62.93 36,670 +0.10(+0.16%)
Jan 08, 2024 62.48 62.91 62.48 62.83 32,779 +0.28(+0.45%)
Jan 05, 2024 62.64 62.92 62.48 62.55 36,577 -0.15(-0.23%)
Jan 04, 2024 62.60 62.74 62.57 62.70 27,258 -0.26(-0.41%)
Jan 03, 2024 62.72 62.97 62.64 62.95 35,681 -0.07(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.