Skip to main content

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

63.44 +0.61 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 63.24 63.59 63.24 63.44 6,103 +0.48(+0.76%)
Jun 30, 2022 62.80 63.18 62.80 62.96 32,891 +0.21(+0.34%)
Jun 29, 2022 62.54 62.75 62.54 62.75 4,584 +0.31(+0.50%)
Jun 28, 2022 62.45 62.46 62.25 62.44 10,039 -0.00(-0.00%)
Jun 27, 2022 62.73 62.73 62.44 62.44 19,692 -0.44(-0.70%)
Jun 24, 2022 63.03 63.13 62.60 62.88 27,296 +0.07(+0.12%)
Jun 23, 2022 62.91 62.97 62.81 62.81 10,052 +0.38(+0.61%)
Jun 22, 2022 62.55 62.65 62.42 62.42 11,448 +0.41(+0.66%)
Jun 21, 2022 62.30 62.47 61.73 62.01 44,294 -0.55(-0.88%)
Jun 17, 2022 62.35 62.66 62.27 62.56 55,964 +0.06(+0.10%)
Jun 16, 2022 61.87 62.50 61.68 62.50 15,451 +0.13(+0.20%)
Jun 15, 2022 62.16 62.38 61.97 62.37 4,507 +0.84(+1.36%)
Jun 14, 2022 62.10 62.10 61.47 61.53 19,960 -0.36(-0.58%)
Jun 13, 2022 62.28 62.49 61.65 61.89 36,904 -1.20(-1.90%)
Jun 10, 2022 63.44 63.44 62.77 63.09 10,070 -0.50(-0.79%)
Jun 09, 2022 63.89 63.89 63.54 63.59 30,627 -0.37(-0.58%)
Jun 08, 2022 64.11 64.17 63.96 63.96 69,230 -0.27(-0.42%)
Jun 07, 2022 64.12 64.36 64.12 64.23 42,591 +0.25(+0.39%)
Jun 06, 2022 64.54 64.54 63.95 63.98 16,234 -0.33(-0.51%)
Jun 03, 2022 64.19 64.31 64.19 64.31 13,590 -0.17(-0.27%)
Jun 02, 2022 64.59 64.59 64.25 64.48 17,064 -0.02(-0.03%)
Jun 01, 2022 65.02 65.02 64.39 64.50 40,618 -0.36(-0.56%)
May 31, 2022 64.87 65.00 64.64 64.86 3,878 -0.53(-0.81%)
May 27, 2022 65.24 65.50 65.20 65.39 21,192 +0.29(+0.45%)
May 26, 2022 65.12 65.30 65.03 65.10 77,979 +0.07(+0.12%)
May 25, 2022 64.75 65.04 64.75 65.03 15,867 +0.53(+0.81%)
May 24, 2022 64.05 64.54 64.05 64.50 6,221 +0.67(+1.06%)
May 23, 2022 64.11 64.11 63.72 63.83 30,248 -0.14(-0.22%)
May 20, 2022 63.86 63.97 63.86 63.97 10,398 +0.21(+0.33%)
May 19, 2022 63.74 63.80 63.69 63.76 42,567 +0.14(+0.22%)
May 18, 2022 63.33 63.65 63.33 63.62 9,375 +0.21(+0.33%)
May 17, 2022 63.37 63.73 63.35 63.41 24,346 -0.31(-0.49%)
May 16, 2022 63.80 63.92 63.71 63.72 9,001 +0.05(+0.08%)
May 13, 2022 63.75 64.28 63.53 63.67 21,927 -0.26(-0.41%)
May 12, 2022 64.03 64.15 63.93 63.93 4,355 +0.05(+0.08%)
May 11, 2022 63.49 63.93 63.49 63.88 6,356 +0.24(+0.38%)
May 10, 2022 63.95 63.95 63.63 63.63 20,005 +0.19(+0.31%)
May 09, 2022 63.08 63.47 63.00 63.44 12,327 +0.22(+0.35%)
May 06, 2022 63.33 63.45 63.22 63.22 6,702 -0.37(-0.58%)
May 05, 2022 64.20 64.20 63.31 63.59 18,272 -0.82(-1.27%)
May 04, 2022 63.95 64.46 63.74 64.41 11,215 +0.43(+0.68%)
May 03, 2022 64.07 64.18 63.85 63.98 12,151 +0.45(+0.70%)
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.