Skip to main content

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

65.06 -0.06 (-0.09%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 65.06 65.22 65.12 16,411 +0.00(+0.00%)
Jan 28, 2022 64.83 65.12 64.81 65.12 14,131 +0.07(+0.11%)
Jan 27, 2022 65.17 65.31 65.00 65.05 22,073 +0.06(+0.10%)
Jan 26, 2022 65.66 65.66 64.98 64.99 11,421 -0.35(-0.53%)
Jan 25, 2022 65.70 65.70 65.33 65.33 6,481 -0.15(-0.22%)
Jan 24, 2022 65.74 65.74 65.48 65.48 18,411 -0.17(-0.26%)
Jan 21, 2022 65.68 65.71 65.56 65.66 28,621 +0.35(+0.53%)
Jan 20, 2022 65.51 65.51 65.26 65.31 12,631 -0.05(-0.08%)
Jan 19, 2022 65.49 65.52 65.36 65.36 14,617 +0.13(+0.20%)
Jan 18, 2022 65.49 65.49 65.23 65.23 29,054 -0.58(-0.88%)
Jan 14, 2022 65.80 0 -0.45(-0.67%)
Jan 13, 2022 66.25 66.31 66.05 66.25 16,954 +0.13(+0.19%)
Jan 12, 2022 66.24 66.26 66.11 66.12 98,743 -0.05(-0.08%)
Jan 11, 2022 65.99 66.31 65.95 66.17 36,144 +0.22(+0.33%)
Jan 10, 2022 65.90 65.98 65.80 65.95 18,054 -0.09(-0.13%)
Jan 07, 2022 66.27 66.31 66.01 66.04 14,127 -0.24(-0.36%)
Jan 06, 2022 66.26 66.36 66.20 66.28 18,397 -0.10(-0.15%)
Jan 05, 2022 66.79 66.79 66.38 66.38 28,010 -0.32(-0.48%)
Jan 04, 2022 66.59 66.71 66.48 66.70 23,268 +0.04(+0.06%)
Jan 03, 2022 66.91 66.91 66.66 66.66 26,847 -0.58(-0.86%)
Dec 31, 2021 67.32 67.40 67.24 67.24 14,866 -0.06(-0.09%)
Dec 30, 2021 67.24 67.38 67.09 67.30 35,487 +0.20(+0.30%)
Dec 29, 2021 67.24 67.24 67.06 67.10 24,317 -0.29(-0.43%)
Dec 28, 2021 67.58 67.58 67.37 67.39 144,208 -0.02(-0.03%)
Dec 27, 2021 67.28 67.46 67.28 67.42 13,910 +0.10(+0.14%)
Dec 23, 2021 67.33 67.34 67.16 67.32 17,669 -0.16(-0.24%)
Dec 22, 2021 67.52 67.54 67.41 67.49 13,821 +0.12(+0.17%)
Dec 21, 2021 68.64 68.64 67.09 67.37 37,427 +0.05(+0.07%)
Dec 20, 2021 67.77 67.77 67.27 67.32 22,385 -0.21(-0.32%)
Dec 17, 2021 67.50 67.62 67.50 67.53 17,931 +0.16(+0.23%)
Dec 16, 2021 67.39 67.55 67.38 67.38 18,481 +0.01(+0.01%)
Dec 15, 2021 67.17 67.39 67.17 67.37 44,078 +0.05(+0.08%)
Dec 14, 2021 67.28 67.42 67.27 67.31 7,582 -0.23(-0.34%)
Dec 13, 2021 67.53 67.66 67.52 67.54 75,622 +0.24(+0.35%)
Dec 10, 2021 67.35 67.48 67.28 67.31 5,300 +0.02(+0.03%)
Dec 09, 2021 67.40 67.47 67.26 67.28 11,763 -0.02(-0.03%)
Dec 08, 2021 67.53 67.53 67.23 67.31 49,316 -0.34(-0.50%)
Dec 07, 2021 67.64 67.79 67.63 67.65 6,606 +0.01(+0.01%)
Dec 06, 2021 67.90 67.90 67.61 67.64 20,183 -0.27(-0.40%)
Dec 03, 2021 67.54 68.05 67.48 67.91 12,129 +0.46(+0.68%)
Dec 02, 2021 67.35 67.50 67.30 67.45 31,475 +0.12(+0.18%)
Dec 01, 2021 67.26 67.36 67.17 67.33 3,681 -0.04(-0.06%)
Nov 30, 2021 67.47 67.59 67.37 67.37 7,363 +0.14(+0.21%)
Nov 29, 2021 66.91 67.23 66.91 67.23 12,519 +0.10(+0.15%)
Nov 26, 2021 66.79 67.13 66.79 67.13 10,337 +0.42(+0.63%)
Nov 24, 2021 66.49 66.71 66.46 66.71 13,315 +0.20(+0.29%)
Nov 23, 2021 66.79 66.79 66.51 66.51 44,546 -0.35(-0.53%)
Nov 22, 2021 67.13 67.18 66.84 66.86 18,679 -0.46(-0.69%)
Nov 19, 2021 67.28 67.40 67.28 67.33 19,191 +0.20(+0.30%)
Nov 18, 2021 66.98 67.13 66.98 67.13 4,904 +0.06(+0.09%)
Nov 17, 2021 66.77 67.07 66.77 67.07 16,933 +0.26(+0.38%)
Nov 16, 2021 66.86 67.02 66.79 66.81 36,629 -0.07(-0.11%)
Nov 15, 2021 67.25 67.25 66.88 66.88 30,569 -0.41(-0.61%)
Nov 12, 2021 67.47 67.47 67.23 67.29 15,929 -0.06(-0.10%)
Nov 11, 2021 67.56 67.56 67.35 67.36 15,949 -0.16(-0.23%)
Nov 10, 2021 67.93 67.52 5,344 -0.58(-0.86%)
Nov 09, 2021 68.25 68.25 68.09 68.10 14,089 +0.15(+0.22%)
Nov 08, 2021 68.05 68.05 67.90 67.95 16,588 -0.16(-0.23%)
Nov 05, 2021 67.90 68.16 67.87 68.11 9,421 +0.39(+0.58%)
Nov 04, 2021 67.50 67.83 67.48 67.71 99,354 +0.25(+0.36%)
Nov 03, 2021 67.61 67.61 67.36 67.47 9,472 -0.06(-0.09%)
Nov 02, 2021 67.35 67.53 67.35 67.53 4,691 +0.32(+0.48%)
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.