Skip to main content

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

62.52 -0.23 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 62.89 62.89 62.50 62.52 65,835 -0.47(-0.75%)
Oct 31, 2024 62.99 63.12 62.89 62.99 45,088 -0.08(-0.13%)
Oct 30, 2024 63.31 63.39 63.01 63.07 107,359 -0.08(-0.13%)
Oct 29, 2024 62.90 63.17 62.90 63.15 29,102 +0.08(+0.13%)
Oct 28, 2024 63.20 63.29 63.03 63.07 35,682 -0.07(-0.11%)
Oct 25, 2024 63.41 63.41 63.12 63.14 21,627 -0.13(-0.21%)
Oct 24, 2024 63.19 63.37 63.19 63.27 12,935 +0.14(+0.22%)
Oct 23, 2024 63.13 63.26 63.10 63.13 10,883 -0.12(-0.19%)
Oct 22, 2024 63.34 63.34 63.15 63.25 21,577 -0.03(-0.05%)
Oct 21, 2024 63.57 63.57 63.28 63.28 27,577 -0.52(-0.82%)
Oct 18, 2024 63.94 63.96 63.78 63.80 72,389 -0.09(-0.14%)
Oct 17, 2024 63.95 63.96 63.83 63.89 36,814 -0.31(-0.48%)
Oct 16, 2024 64.19 64.28 64.14 64.20 39,161 +0.15(+0.23%)
Oct 15, 2024 63.99 64.14 63.97 64.05 69,753 +0.21(+0.33%)
Oct 14, 2024 63.63 63.87 63.63 63.84 29,988 +0.01(+0.02%)
Oct 11, 2024 63.73 63.96 63.73 63.83 19,552 +0.08(+0.13%)
Oct 10, 2024 63.76 63.94 63.71 63.75 25,207 -0.12(-0.19%)
Oct 09, 2024 63.85 63.91 63.80 63.87 28,176 -0.11(-0.17%)
Oct 08, 2024 63.81 64.00 63.76 63.98 30,452 +0.13(+0.20%)
Oct 07, 2024 63.92 63.99 63.85 63.85 30,919 -0.27(-0.42%)
Oct 04, 2024 64.21 64.22 64.10 64.12 24,830 -0.32(-0.50%)
Oct 03, 2024 64.63 64.66 64.44 64.44 57,202 -0.38(-0.59%)
Oct 02, 2024 64.57 64.83 64.56 64.82 72,967 -0.04(-0.06%)
Oct 01, 2024 64.84 64.98 64.72 64.86 41,464 +0.21(+0.33%)
Sep 30, 2024 64.63 64.81 64.62 64.65 24,685 -0.09(-0.14%)
Sep 27, 2024 64.71 64.84 64.68 64.74 49,746 +0.19(+0.29%)
Sep 26, 2024 64.62 64.64 64.47 64.55 28,629 -0.02(-0.03%)
Sep 25, 2024 64.79 64.79 64.57 64.57 21,171 -0.33(-0.51%)
Sep 24, 2024 64.66 64.94 64.57 64.90 46,188 +0.14(+0.22%)
Sep 23, 2024 64.75 64.86 64.62 64.76 16,882 -0.05(-0.08%)
Sep 20, 2024 64.66 64.86 64.64 64.81 21,695 +0.02(+0.03%)
Sep 19, 2024 64.73 64.85 64.68 64.79 26,553 +0.08(+0.12%)
Sep 18, 2024 64.76 65.07 64.71 64.71 23,977 -0.18(-0.28%)
Sep 17, 2024 64.95 65.00 64.85 64.89 74,175 +0.00(+0.00%)
Sep 16, 2024 64.74 64.97 64.71 64.89 42,768 +0.17(+0.26%)
Sep 13, 2024 64.69 64.82 64.66 64.72 23,113 +0.18(+0.28%)
Sep 12, 2024 64.47 64.59 64.40 64.54 46,914 +0.00(+0.00%)
Sep 11, 2024 64.39 64.65 64.38 64.54 21,945 -0.01(-0.02%)
Sep 10, 2024 64.38 64.58 64.38 64.55 16,853 +0.16(+0.25%)
Sep 09, 2024 64.33 64.44 64.23 64.39 29,750 +0.10(+0.15%)
Sep 06, 2024 64.26 64.53 64.25 64.29 22,460 -0.01(-0.02%)
Sep 05, 2024 64.18 64.34 64.01 64.30 42,970 +0.24(+0.37%)
Sep 04, 2024 63.74 64.09 63.74 64.06 20,741 +0.32(+0.50%)
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.