Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

61.03 +0.11 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 75.17 75.39 75.17 75.19 28,660 +0.01(+0.01%)
Jul 29, 2021 75.11 75.18 75.11 75.18 5,417 -0.08(-0.11%)
Jul 28, 2021 75.09 75.26 75.05 75.26 3,115 +0.08(+0.10%)
Jul 27, 2021 75.16 75.19 75.11 75.19 7,650 +0.24(+0.32%)
Jul 26, 2021 75.12 75.12 74.95 74.95 9,614 -0.11(-0.14%)
Jul 23, 2021 74.89 75.05 74.87 75.05 9,760 -0.07(-0.09%)
Jul 22, 2021 75.01 75.12 74.99 75.12 4,716 +0.28(+0.38%)
Jul 21, 2021 74.81 74.84 74.76 74.84 2,628 -0.21(-0.28%)
Jul 20, 2021 75.37 75.39 75.02 75.05 15,281 -0.11(-0.15%)
Jul 19, 2021 75.01 75.16 74.98 75.16 15,991 +0.45(+0.61%)
Jul 16, 2021 74.62 74.91 74.62 74.71 8,630 -0.10(-0.13%)
Jul 15, 2021 74.84 74.84 74.62 74.81 7,101 +0.13(+0.18%)
Jul 14, 2021 74.56 74.86 74.56 74.67 8,560 +0.30(+0.40%)
Jul 13, 2021 74.64 74.68 74.31 74.37 15,243 -0.21(-0.28%)
Jul 12, 2021 74.69 74.70 74.56 74.58 6,721 -0.08(-0.11%)
Jul 09, 2021 74.85 74.85 74.63 74.66 4,154 -0.24(-0.32%)
Jul 08, 2021 74.84 74.95 74.81 74.90 16,691 -0.02(-0.02%)
Jul 07, 2021 75.00 75.00 74.77 74.92 56,294 +0.27(+0.36%)
Jul 06, 2021 74.53 74.73 74.53 74.65 24,991 +0.23(+0.31%)
Jul 02, 2021 74.24 74.42 74.24 74.42 16,715 +0.16(+0.21%)
Jul 01, 2021 74.32 74.34 74.19 74.26 12,468 -0.23(-0.31%)
Jun 30, 2021 74.47 74.54 74.45 74.49 11,332 +0.15(+0.20%)
Jun 29, 2021 74.20 74.49 74.20 74.34 11,047 +0.07(+0.09%)
Jun 28, 2021 74.16 74.44 74.16 74.28 3,993 +0.27(+0.36%)
Jun 25, 2021 74.19 74.19 73.90 74.01 3,884 -0.16(-0.21%)
Jun 24, 2021 74.16 74.25 74.11 74.17 7,150 +0.09(+0.12%)
Jun 23, 2021 74.07 74.11 74.04 74.07 5,226 -0.11(-0.15%)
Jun 22, 2021 73.91 74.30 73.91 74.18 13,781 +0.07(+0.10%)
Jun 21, 2021 74.22 74.22 74.08 74.11 12,136 -0.29(-0.39%)
Jun 18, 2021 74.22 74.48 74.22 74.40 4,352 +0.33(+0.44%)
Jun 17, 2021 73.96 74.37 73.96 74.07 15,294 +0.30(+0.41%)
Jun 16, 2021 74.05 74.12 73.61 73.77 15,827 -0.19(-0.26%)
Jun 15, 2021 73.86 74.06 73.82 73.96 13,460 +0.09(+0.13%)
Jun 14, 2021 74.04 74.04 73.82 73.87 6,164 -0.25(-0.34%)
Jun 11, 2021 74.15 74.15 74.05 74.12 15,337 +0.05(+0.07%)
Jun 10, 2021 73.72 74.07 73.72 74.07 8,277 +0.22(+0.29%)
Jun 09, 2021 73.86 73.92 73.80 73.86 11,125 +0.24(+0.33%)
Jun 08, 2021 73.61 73.64 73.58 73.61 19,572 +0.22(+0.30%)
Jun 07, 2021 73.39 73.45 73.34 73.39 11,901 -0.05(-0.07%)
Jun 04, 2021 73.20 73.47 73.19 73.44 8,809 +0.38(+0.52%)
Jun 03, 2021 73.12 73.41 73.02 73.06 9,938 -0.24(-0.33%)
Jun 02, 2021 73.27 73.30 73.26 73.30 9,526 +0.15(+0.21%)
Jun 01, 2021 73.13 73.18 72.96 73.15 52,280 -0.16(-0.22%)
May 28, 2021 73.29 73.41 73.29 73.31 8,256 +0.04(+0.05%)
May 27, 2021 73.36 73.36 73.25 73.27 8,483 -0.15(-0.21%)
May 26, 2021 73.34 73.45 73.34 73.43 3,785 -0.05(-0.07%)
May 25, 2021 73.31 73.48 73.31 73.48 2,588 +0.28(+0.38%)
May 24, 2021 73.19 73.24 73.17 73.20 20,283 +0.14(+0.19%)
May 21, 2021 73.15 73.15 73.04 73.06 14,656 +0.04(+0.06%)
May 20, 2021 72.85 73.05 72.85 73.02 3,041 +0.38(+0.52%)
May 19, 2021 72.73 72.78 72.53 72.64 12,471 -0.12(-0.17%)
May 18, 2021 72.84 73.00 72.76 72.76 50,746 -0.14(-0.19%)
May 17, 2021 72.97 72.97 72.87 72.90 12,937 -0.08(-0.11%)
May 14, 2021 72.88 73.11 72.87 72.98 46,967 +0.33(+0.46%)
May 13, 2021 72.61 72.68 72.56 72.65 7,272 +0.19(+0.26%)
May 12, 2021 72.62 72.72 72.45 72.46 17,466 -0.32(-0.44%)
May 11, 2021 72.83 72.83 72.72 72.78 13,256 -0.17(-0.23%)
May 10, 2021 73.17 73.35 72.95 72.95 11,808 -0.28(-0.39%)
May 07, 2021 73.44 73.44 73.19 73.23 9,686 -0.08(-0.10%)
May 06, 2021 73.15 73.32 73.14 73.31 8,800 +0.13(+0.18%)
May 05, 2021 73.20 73.21 73.04 73.18 14,640 +0.07(+0.10%)
May 04, 2021 73.24 73.27 73.02 73.11 9,880 +0.07(+0.09%)
May 03, 2021 73.02 73.19 72.95 73.04 32,027 -0.02(-0.03%)
Apr 30, 2021 72.97 73.10 72.97 73.06 13,100 +0.09(+0.12%)
Apr 29, 2021 72.82 72.97 72.77 72.97 10,345 -0.05(-0.06%)
Apr 28, 2021 72.96 73.02 72.88 73.02 13,522 -0.02(-0.02%)
Apr 27, 2021 73.25 73.28 73.03 73.03 15,738 -0.20(-0.28%)
Apr 26, 2021 73.29 73.30 73.24 73.24 14,715 +0.00(+0.00%)
Apr 23, 2021 73.20 73.55 73.19 73.24 39,000 +0.06(+0.08%)
Apr 22, 2021 73.19 73.21 73.11 73.18 5,905 +0.08(+0.11%)
Apr 21, 2021 73.09 73.13 72.94 73.10 5,455 +0.12(+0.16%)
Apr 20, 2021 72.79 73.01 72.79 72.98 10,654 +0.17(+0.23%)
Apr 19, 2021 72.79 72.85 72.78 72.81 9,005 -0.17(-0.23%)
Apr 16, 2021 73.05 73.13 72.95 72.98 13,200 -0.42(-0.57%)
Apr 15, 2021 73.23 73.54 73.23 73.40 76,499 +0.39(+0.53%)
Apr 14, 2021 73.04 73.06 72.96 73.01 11,854 -0.07(-0.10%)
Apr 13, 2021 72.73 73.11 72.73 73.08 14,347 +0.27(+0.37%)
Apr 12, 2021 72.89 72.89 72.73 72.81 135,737 -0.08(-0.11%)
Apr 09, 2021 72.81 73.00 72.81 72.89 19,000 -0.07(-0.09%)
Apr 08, 2021 72.82 72.96 72.82 72.96 40,584 +0.25(+0.34%)
Apr 07, 2021 72.85 72.91 72.71 72.71 24,401 -0.19(-0.26%)
Apr 06, 2021 72.61 72.90 72.60 72.90 32,643 +0.41(+0.57%)
Apr 05, 2021 72.60 72.61 72.47 72.49 17,777 -0.32(-0.44%)
Apr 01, 2021 72.75 73.00 72.69 72.81 19,700 +0.30(+0.41%)
Mar 31, 2021 72.52 72.68 72.49 72.51 7,647 +0.17(+0.23%)
Mar 30, 2021 72.16 72.62 72.10 72.34 16,478 +0.17(+0.23%)
Mar 29, 2021 72.33 72.33 72.11 72.18 9,630 -0.14(-0.20%)
Mar 26, 2021 72.25 72.47 72.25 72.32 21,200 -0.06(-0.08%)
Mar 25, 2021 72.51 72.51 72.27 72.38 15,776 -0.10(-0.14%)
Mar 24, 2021 72.18 72.47 72.18 72.47 6,582 +0.18(+0.25%)
Mar 23, 2021 72.16 72.29 72.11 72.29 14,387 +0.18(+0.25%)
Mar 22, 2021 72.08 72.23 72.00 72.11 4,301 +0.26(+0.37%)
Mar 19, 2021 71.78 71.90 71.73 71.85 18,700 +0.07(+0.10%)
Mar 18, 2021 71.67 71.87 71.56 71.78 19,688 -0.35(-0.49%)
Mar 17, 2021 71.88 72.30 71.79 72.13 6,360 +0.01(+0.01%)
Mar 16, 2021 72.17 72.20 72.00 72.12 10,501 +0.04(+0.06%)
Mar 15, 2021 71.99 72.14 71.99 72.08 10,977 +0.10(+0.14%)
Mar 12, 2021 72.12 72.50 71.94 71.98 34,300 -0.65(-0.89%)
Mar 11, 2021 72.66 72.72 72.54 72.63 29,626 +0.05(+0.07%)
Mar 10, 2021 72.38 72.69 72.38 72.58 13,206 +0.31(+0.43%)
Mar 09, 2021 72.13 72.32 72.13 72.27 11,788 +0.41(+0.57%)
Mar 08, 2021 72.26 72.54 71.85 71.86 17,864 -0.53(-0.73%)
Mar 05, 2021 72.32 72.89 72.17 72.39 27,100 -0.21(-0.29%)
Mar 04, 2021 73.02 73.03 72.49 72.60 17,081 -0.42(-0.58%)
Mar 03, 2021 73.11 73.20 73.00 73.02 11,507 -0.50(-0.67%)
Mar 02, 2021 73.55 73.56 73.36 73.52 15,771 -0.01(-0.02%)
Mar 01, 2021 73.33 73.53 73.33 73.53 19,950 -0.04(-0.05%)
Feb 26, 2021 73.26 73.58 72.97 73.57 24,700 +0.82(+1.13%)
Feb 25, 2021 73.48 73.48 72.40 72.75 36,292 -1.00(-1.35%)
Feb 24, 2021 73.28 73.75 73.26 73.75 26,973 +0.09(+0.12%)
Feb 23, 2021 73.44 73.66 73.38 73.66 28,300 +0.04(+0.05%)
Feb 22, 2021 73.91 73.98 73.63 73.63 16,682 -0.39(-0.53%)
Feb 19, 2021 74.29 74.30 74.01 74.02 11,900 -0.41(-0.56%)
Feb 18, 2021 74.80 74.80 74.31 74.43 8,401 -0.15(-0.20%)
Feb 17, 2021 74.54 74.59 74.42 74.58 10,016 +0.35(+0.47%)
Feb 16, 2021 74.49 74.49 74.23 74.23 31,925 -0.44(-0.59%)
Feb 12, 2021 74.64 74.77 74.64 74.67 23,900 -0.21(-0.28%)
Feb 11, 2021 75.07 75.07 74.84 74.88 16,304 -0.15(-0.20%)
Feb 10, 2021 74.99 75.05 74.93 75.03 14,031 +0.16(+0.21%)
Feb 09, 2021 75.02 75.03 74.87 74.87 21,344 -0.08(-0.11%)
Feb 08, 2021 74.84 74.99 74.81 74.95 12,074 +0.18(+0.24%)
Feb 05, 2021 74.92 74.96 74.73 74.78 17,700 -0.09(-0.12%)
Feb 04, 2021 74.72 74.91 74.69 74.87 27,933 +0.03(+0.04%)
Feb 03, 2021 74.87 74.99 74.82 74.84 39,625 -0.10(-0.13%)
Feb 02, 2021 74.87 75.02 74.87 74.94 23,923 -0.15(-0.20%)
Feb 01, 2021 74.99 75.09 74.97 75.09 21,450 +0.00(+0.00%)
Jan 29, 2021 74.99 75.36 74.98 75.09 19,500 -0.08(-0.11%)
Jan 28, 2021 75.21 75.25 75.10 75.17 23,545 -0.06(-0.08%)
Jan 27, 2021 75.38 75.38 75.22 75.23 21,076 -0.03(-0.04%)
Jan 26, 2021 75.12 75.36 75.12 75.26 22,410 +0.02(+0.03%)
Jan 25, 2021 75.16 75.30 75.14 75.24 23,921 +0.21(+0.29%)
Jan 22, 2021 75.02 75.12 74.97 75.02 20,400 -0.08(-0.10%)
Jan 21, 2021 75.04 75.12 75.00 75.10 24,024 -0.19(-0.25%)
Jan 20, 2021 75.30 75.36 75.28 75.28 23,200 -0.03(-0.05%)
Jan 19, 2021 75.17 75.34 75.17 75.32 13,102 +0.11(+0.15%)
Jan 15, 2021 75.29 75.29 75.20 75.21 10,100 +0.07(+0.09%)
Jan 14, 2021 75.44 75.53 75.11 75.14 40,952 -0.25(-0.34%)
Jan 13, 2021 75.12 75.48 75.12 75.39 16,241 +0.45(+0.60%)
Jan 12, 2021 74.76 74.95 74.60 74.94 36,208 +0.09(+0.13%)
Jan 11, 2021 74.96 74.96 74.83 74.84 35,284 -0.26(-0.34%)
Jan 08, 2021 75.20 75.43 74.96 75.10 33,400 -0.08(-0.11%)
Jan 07, 2021 75.05 75.35 75.05 75.19 20,769 +0.02(+0.02%)
Jan 06, 2021 75.14 75.25 74.94 75.17 23,868 -0.46(-0.61%)
Jan 05, 2021 75.78 75.78 75.49 75.63 18,597 -0.20(-0.26%)
Jan 04, 2021 76.21 76.21 75.83 75.83 33,876 -0.41(-0.53%)
Dec 31, 2020 76.24 76.24 76.24 35,198 +0.06(+0.08%)
Dec 30, 2020 76.13 76.18 76.08 76.18 35,198 +0.00(+0.00%)
Dec 29, 2020 76.09 76.34 76.09 76.18 18,852 +0.04(+0.05%)
Dec 28, 2020 76.05 76.19 75.99 76.14 19,089 -0.03(-0.03%)
Dec 24, 2020 76.05 76.33 76.05 76.17 12,700 +0.25(+0.33%)
Dec 23, 2020 75.75 75.92 75.63 75.92 21,461 +0.01(+0.01%)
Dec 22, 2020 75.87 75.93 75.80 75.91 46,052 +0.20(+0.27%)
Dec 21, 2020 75.80 75.91 75.64 75.71 30,301 -0.12(-0.16%)
Dec 18, 2020 75.98 75.98 75.78 75.83 8,100 -0.08(-0.10%)
Dec 17, 2020 76.02 76.05 75.82 75.91 24,582 +0.07(+0.09%)
Dec 16, 2020 75.74 75.94 75.68 75.84 29,490 -0.04(-0.05%)
Dec 15, 2020 75.77 75.88 75.73 75.88 35,982 +0.18(+0.24%)
Dec 14, 2020 75.84 75.89 75.60 75.69 43,784 -0.09(-0.11%)
Dec 11, 2020 75.74 75.79 75.67 75.78 16,000 +0.10(+0.13%)
Dec 10, 2020 75.52 75.88 75.49 75.68 22,162 +0.26(+0.34%)
Dec 09, 2020 75.52 75.63 75.32 75.42 65,415 -0.22(-0.29%)
Dec 08, 2020 75.85 75.98 75.64 75.64 41,769 -0.16(-0.20%)
Dec 07, 2020 75.84 75.90 75.78 75.80 23,369 +0.08(+0.10%)
Dec 04, 2020 75.79 75.81 75.65 75.72 13,900 -0.37(-0.49%)
Dec 03, 2020 76.01 76.18 75.97 76.09 17,166 +0.22(+0.29%)
Dec 02, 2020 75.96 75.96 75.75 75.87 12,642 -0.12(-0.15%)
Dec 01, 2020 76.19 76.30 75.98 75.99 29,329 -0.35(-0.46%)
Nov 30, 2020 76.18 76.38 76.11 76.34 12,365 +0.26(+0.34%)
Nov 27, 2020 76.05 76.11 76.05 76.08 5,600 +0.15(+0.20%)
Nov 25, 2020 75.91 76.00 75.91 75.93 16,900 +0.01(+0.01%)
Nov 24, 2020 76.05 76.07 75.92 75.92 10,609 -0.11(-0.15%)
Nov 23, 2020 76.03 76.06 75.97 76.03 21,620 +0.03(+0.03%)
Nov 20, 2020 76.01 76.07 75.87 76.01 13,300 -0.06(-0.08%)
Nov 19, 2020 75.87 76.10 75.79 76.07 14,202 +0.38(+0.50%)
Nov 18, 2020 75.70 75.75 75.63 75.69 22,897 +0.11(+0.15%)
Nov 17, 2020 75.47 75.58 75.47 75.58 13,855 +0.21(+0.28%)
Nov 16, 2020 75.25 75.37 75.25 75.37 34,808 +0.20(+0.26%)
Nov 13, 2020 75.20 75.23 75.14 75.17 7,400 +0.07(+0.09%)
Nov 12, 2020 74.99 75.11 74.93 75.11 8,908 +0.23(+0.30%)
Nov 11, 2020 74.83 74.92 74.76 74.88 7,441 +0.06(+0.07%)
Nov 10, 2020 74.92 75.02 74.81 74.82 17,630 -0.13(-0.18%)
Nov 09, 2020 75.41 75.41 74.95 74.96 46,441 -0.53(-0.71%)
Nov 06, 2020 75.47 75.53 75.42 75.49 24,200 -0.14(-0.18%)
Nov 05, 2020 75.69 75.76 75.59 75.63 7,988 +0.20(+0.27%)
Nov 04, 2020 75.31 75.45 75.31 75.42 9,809 +0.88(+1.19%)
Nov 03, 2020 74.52 74.55 74.42 74.54 25,334 +0.04(+0.05%)
Nov 02, 2020 74.50 74.57 74.48 74.50 10,064 +0.07(+0.09%)
Oct 30, 2020 74.65 74.67 74.44 74.44 15,600 -0.24(-0.32%)
Oct 29, 2020 74.86 74.86 74.54 74.67 18,352 -0.15(-0.20%)
Oct 28, 2020 75.11 75.11 74.83 74.83 20,905 -0.30(-0.40%)
Oct 27, 2020 75.02 75.12 74.98 75.12 21,700 +0.23(+0.31%)
Oct 26, 2020 74.87 74.91 74.79 74.89 20,560 +0.13(+0.17%)
Oct 23, 2020 74.63 74.79 74.59 74.76 10,600 +0.24(+0.33%)
Oct 22, 2020 74.68 74.68 74.52 74.52 16,532 -0.19(-0.25%)
Oct 21, 2020 74.75 74.81 74.71 74.71 12,197 -0.08(-0.11%)
Oct 20, 2020 74.87 74.87 74.79 74.79 13,583 -0.09(-0.12%)
Oct 19, 2020 74.98 75.00 74.84 74.88 25,808 -0.17(-0.23%)
Oct 16, 2020 75.19 75.26 75.05 75.05 48,200 -0.13(-0.18%)
Oct 15, 2020 75.22 75.25 75.17 75.18 24,336 -0.01(-0.02%)
Oct 14, 2020 75.25 75.25 75.16 75.19 17,365 +0.00(+0.00%)
Oct 13, 2020 75.26 75.33 75.11 75.19 25,747 +0.00(+0.00%)
Oct 12, 2020 75.00 75.21 74.99 75.19 28,899 +0.35(+0.47%)
Oct 09, 2020 74.70 74.85 74.70 74.84 35,800 +0.10(+0.13%)
Oct 08, 2020 74.69 74.86 74.69 74.75 23,479 +0.15(+0.19%)
Oct 07, 2020 74.65 74.82 74.58 74.60 39,938 -0.09(-0.12%)
Oct 06, 2020 74.80 74.94 74.62 74.69 30,734 +0.02(+0.03%)
Oct 05, 2020 74.71 74.83 74.65 74.67 78,692 -0.20(-0.27%)
Oct 02, 2020 74.87 74.92 74.69 74.87 29,700 -0.04(-0.05%)
Oct 01, 2020 74.71 74.95 74.64 74.91 56,173 +0.12(+0.17%)
Sep 30, 2020 74.82 74.83 74.64 74.78 62,255 -0.03(-0.04%)
Sep 29, 2020 74.98 75.00 74.80 74.81 54,920 -0.01(-0.01%)
Sep 28, 2020 74.77 74.83 74.67 74.83 30,839 +0.18(+0.24%)
Sep 25, 2020 74.73 74.73 74.56 74.64 50,700 -0.09(-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.