Vanguard ESG U.S. Corporate Bond ETF (VCEB)
BATS: VCEB · Real-Time Price · USD
62.01
0.00 (0.00%)
At close: May 12, 2025, 4:00 PM
62.01
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
VCEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 62.01 | 62.09 | 61.96 | 62.01 | 62.01 | - | 18,163 |
| May 9, 2025 | 62.13 | 62.23 | 62.01 | 62.01 | 62.01 | -0.11% | 40,792 |
| May 8, 2025 | 62.35 | 62.35 | 62.08 | 62.08 | 62.08 | -0.18% | 10,370 |
| May 7, 2025 | 62.23 | 62.47 | 62.19 | 62.19 | 62.19 | -0.02% | 26,848 |
| May 6, 2025 | 62.01 | 62.23 | 61.97 | 62.20 | 62.20 | 0.14% | 24,813 |
| May 5, 2025 | 62.00 | 62.41 | 61.91 | 62.11 | 62.11 | -0.03% | 63,344 |
| May 2, 2025 | 62.13 | 62.24 | 62.07 | 62.13 | 62.13 | -0.24% | 30,675 |
| May 1, 2025 | 62.42 | 62.54 | 62.25 | 62.28 | 62.28 | -0.61% | 23,288 |
| Apr 30, 2025 | 62.73 | 62.81 | 62.58 | 62.66 | 62.42 | -0.29% | 29,435 |
| Apr 29, 2025 | 62.63 | 62.86 | 62.63 | 62.84 | 62.59 | 0.21% | 17,842 |
| Apr 28, 2025 | 62.48 | 62.72 | 62.48 | 62.71 | 62.47 | 0.13% | 8,552 |
| Apr 25, 2025 | 62.51 | 62.63 | 62.45 | 62.63 | 62.39 | 0.51% | 18,421 |
| Apr 24, 2025 | 62.13 | 62.36 | 62.13 | 62.31 | 62.07 | 0.83% | 32,008 |
| Apr 23, 2025 | 62.35 | 62.35 | 61.80 | 61.80 | 61.56 | 0.27% | 46,441 |
| Apr 22, 2025 | 61.74 | 61.81 | 61.60 | 61.63 | 61.39 | 0.12% | 33,076 |
| Apr 21, 2025 | 61.69 | 61.90 | 61.51 | 61.56 | 61.32 | -0.73% | 37,217 |
| Apr 17, 2025 | 62.08 | 62.19 | 61.91 | 62.01 | 61.77 | -0.06% | 44,623 |
| Apr 16, 2025 | 61.92 | 62.05 | 61.77 | 62.05 | 61.81 | 0.34% | 19,869 |
| Apr 15, 2025 | 61.54 | 61.90 | 61.54 | 61.84 | 61.60 | 0.45% | 45,617 |
| Apr 14, 2025 | 61.58 | 61.68 | 61.45 | 61.57 | 61.32 | 0.51% | 73,755 |
| Apr 11, 2025 | 61.11 | 61.29 | 60.37 | 61.25 | 61.01 | -0.05% | 81,341 |
| Apr 10, 2025 | 61.60 | 61.86 | 61.18 | 61.28 | 61.04 | -1.21% | 62,654 |
| Apr 9, 2025 | 60.85 | 62.07 | 60.36 | 62.03 | 61.79 | 1.27% | 101,938 |
| Apr 8, 2025 | 62.04 | 62.11 | 61.21 | 61.25 | 61.01 | -1.08% | 71,061 |
| Apr 7, 2025 | 62.23 | 62.80 | 61.88 | 61.92 | 61.68 | -1.51% | 67,834 |
| Apr 4, 2025 | 62.99 | 63.22 | 62.83 | 62.87 | 62.62 | -0.11% | 39,541 |
| Apr 3, 2025 | 63.06 | 63.24 | 62.94 | 62.94 | 62.69 | -0.02% | 61,529 |
| Apr 2, 2025 | 62.96 | 62.96 | 62.67 | 62.95 | 62.70 | 0.18% | 53,814 |
| Apr 1, 2025 | 62.79 | 62.93 | 62.77 | 62.84 | 62.59 | -0.13% | 31,473 |
| Mar 31, 2025 | 62.94 | 63.16 | 62.73 | 62.92 | 62.43 | 0.14% | 35,779 |
| Mar 28, 2025 | 62.71 | 62.89 | 62.62 | 62.83 | 62.34 | 0.46% | 22,996 |
| Mar 27, 2025 | 62.50 | 62.56 | 62.45 | 62.54 | 62.05 | -0.06% | 18,532 |
| Mar 26, 2025 | 62.70 | 62.70 | 62.57 | 62.58 | 62.09 | -0.29% | 36,761 |
| Mar 25, 2025 | 62.74 | 62.98 | 62.74 | 62.76 | 62.27 | 0.06% | 24,901 |
| Mar 24, 2025 | 62.84 | 62.91 | 62.68 | 62.72 | 62.23 | -0.38% | 38,796 |
| Mar 21, 2025 | 63.01 | 63.06 | 62.90 | 62.96 | 62.47 | -0.06% | 28,356 |
| Mar 20, 2025 | 63.27 | 63.27 | 62.98 | 63.00 | 62.51 | -0.08% | 26,442 |
| Mar 19, 2025 | 62.73 | 63.05 | 62.66 | 63.05 | 62.55 | 0.41% | 26,162 |
| Mar 18, 2025 | 62.67 | 62.83 | 62.58 | 62.79 | 62.30 | 0.26% | 34,553 |
| Mar 17, 2025 | 62.68 | 62.79 | 62.60 | 62.63 | 62.13 | 0.18% | 23,226 |
| Mar 14, 2025 | 62.55 | 62.63 | 62.48 | 62.51 | 62.02 | -0.03% | 27,842 |
| Mar 13, 2025 | 62.35 | 62.56 | 62.01 | 62.53 | 62.04 | 0.21% | 50,632 |
| Mar 12, 2025 | 62.56 | 62.58 | 62.38 | 62.40 | 61.91 | -0.27% | 33,076 |
| Mar 11, 2025 | 62.92 | 62.92 | 62.56 | 62.57 | 62.08 | -0.55% | 29,965 |
| Mar 10, 2025 | 62.90 | 63.08 | 62.85 | 62.92 | 62.43 | 0.27% | 32,208 |
| Mar 7, 2025 | 63.04 | 63.04 | 62.64 | 62.75 | 62.26 | -0.02% | 32,640 |
| Mar 6, 2025 | 62.84 | 62.90 | 62.66 | 62.76 | 62.27 | -0.25% | 23,363 |
| Mar 5, 2025 | 63.16 | 63.26 | 62.92 | 62.92 | 62.43 | -0.26% | 70,550 |
| Mar 4, 2025 | 63.19 | 63.26 | 63.06 | 63.08 | 62.59 | -0.23% | 53,024 |
| Mar 3, 2025 | 62.99 | 63.25 | 62.95 | 63.23 | 62.73 | -0.17% | 21,877 |