Skip to main content

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

62.02 -0.02 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 61.98 62.02 61.97 62.02 14,516 -0.02(-0.03%)
May 17, 2024 61.99 62.14 61.99 62.04 23,946 -0.06(-0.10%)
May 16, 2024 62.23 62.28 62.10 62.10 20,205 -0.11(-0.18%)
May 15, 2024 62.13 62.24 62.06 62.21 18,241 +0.41(+0.66%)
May 14, 2024 61.71 61.85 61.71 61.80 31,438 +0.13(+0.21%)
May 13, 2024 61.74 61.74 61.62 61.67 23,637 +0.07(+0.12%)
May 10, 2024 61.65 61.65 61.56 61.60 6,337 -0.20(-0.33%)
May 09, 2024 61.65 61.83 61.65 61.80 65,764 +0.19(+0.31%)
May 08, 2024 61.60 61.76 61.60 61.61 39,687 -0.22(-0.36%)
May 07, 2024 61.88 61.97 61.76 61.83 25,859 +0.08(+0.13%)
May 06, 2024 61.57 61.80 61.57 61.75 35,501 +0.06(+0.10%)
May 03, 2024 61.64 61.70 61.53 61.69 33,030 +0.41(+0.67%)
May 02, 2024 61.00 61.32 60.99 61.28 17,608 +0.30(+0.49%)
May 01, 2024 60.92 61.16 60.83 60.98 15,918 -0.02(-0.03%)
Apr 30, 2024 61.13 61.18 60.96 61.00 36,288 -0.22(-0.36%)
Apr 29, 2024 61.17 61.30 61.17 61.22 18,001 +0.19(+0.31%)
Apr 26, 2024 61.10 61.14 61.03 61.03 9,378 +0.11(+0.18%)
Apr 25, 2024 60.67 60.94 60.67 60.92 20,441 -0.08(-0.13%)
Apr 24, 2024 61.16 61.16 60.91 61.00 16,877 -0.24(-0.39%)
Apr 23, 2024 61.20 61.36 61.20 61.24 13,183 +0.13(+0.21%)
Apr 22, 2024 61.01 61.12 60.97 61.11 14,287 +0.14(+0.23%)
Apr 19, 2024 61.01 61.06 60.94 60.97 16,733 +0.09(+0.15%)
Apr 18, 2024 61.07 61.07 60.85 60.88 24,486 -0.15(-0.25%)
Apr 17, 2024 60.95 61.07 60.88 61.03 21,831 +0.32(+0.53%)
Apr 16, 2024 60.66 60.79 60.66 60.71 25,203 -0.18(-0.30%)
Apr 15, 2024 61.21 61.21 60.88 60.89 80,984 -0.52(-0.85%)
Apr 12, 2024 61.49 61.53 61.41 61.41 17,913 +0.13(+0.21%)
Apr 11, 2024 61.52 61.53 61.22 61.28 37,579 -0.12(-0.20%)
Apr 10, 2024 61.64 61.66 61.35 61.40 81,042 -0.69(-1.11%)
Apr 09, 2024 62.12 62.13 62.03 62.09 14,088 +0.20(+0.32%)
Apr 08, 2024 61.85 61.95 61.80 61.89 32,002 -0.02(-0.03%)
Apr 05, 2024 61.86 62.01 61.86 61.91 32,401 -0.23(-0.37%)
Apr 04, 2024 62.15 62.20 62.00 62.14 55,803 +0.02(+0.03%)
Apr 03, 2024 61.83 62.13 61.82 62.12 31,895 +0.12(+0.19%)
Apr 02, 2024 61.84 62.00 61.73 62.00 38,525 -0.04(-0.06%)
Apr 01, 2024 62.38 62.38 62.04 62.04 26,559 -0.71(-1.13%)
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%)
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.