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

63.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.02(-0.03%)
Sep 30, 2024 64.86 65.04 64.85 64.88 24,598 -0.09(-0.14%)
Sep 27, 2024 64.94 65.07 64.91 64.97 49,569 +0.19(+0.29%)
Sep 26, 2024 64.85 64.87 64.70 64.78 28,528 -0.02(-0.03%)
Sep 25, 2024 65.02 65.02 64.80 64.80 21,096 -0.33(-0.51%)
Sep 24, 2024 64.89 65.17 64.80 65.13 46,024 +0.14(+0.22%)
Sep 23, 2024 64.98 65.09 64.85 64.99 16,822 -0.05(-0.08%)
Sep 20, 2024 64.89 65.09 64.87 65.04 21,618 +0.02(+0.03%)
Sep 19, 2024 64.96 65.08 64.92 65.02 26,459 +0.08(+0.12%)
Sep 18, 2024 64.99 65.30 64.94 64.94 23,892 -0.18(-0.28%)
Sep 17, 2024 65.18 65.23 65.08 65.12 73,911 +0.00(+0.00%)
Sep 16, 2024 64.97 65.20 64.94 65.12 42,616 +0.17(+0.26%)
Sep 13, 2024 64.92 65.05 64.89 64.95 23,031 +0.18(+0.28%)
Sep 12, 2024 64.70 64.83 64.63 64.77 46,747 +0.00(+0.00%)
Sep 11, 2024 64.62 64.89 64.61 64.77 21,867 -0.01(-0.02%)
Sep 10, 2024 64.61 64.81 64.61 64.78 16,793 +0.16(+0.25%)
Sep 09, 2024 64.56 64.67 64.46 64.62 29,645 +0.10(+0.15%)
Sep 06, 2024 64.49 64.77 64.48 64.52 22,381 -0.01(-0.02%)
Sep 05, 2024 64.41 64.57 64.23 64.53 42,818 +0.24(+0.37%)
Sep 04, 2024 63.97 64.32 63.97 64.29 20,668 +0.32(+0.50%)
Sep 03, 2024 64.01 64.03 63.90 63.97 36,264 +0.21(+0.33%)
Aug 30, 2024 63.94 64.07 63.76 63.76 30,680 -0.11(-0.17%)
Aug 29, 2024 64.00 64.00 63.86 63.87 24,502 -0.12(-0.19%)
Aug 28, 2024 64.06 64.10 63.99 63.99 23,641 -0.09(-0.14%)
Aug 27, 2024 63.88 64.18 63.88 64.08 46,732 -0.01(-0.02%)
Aug 26, 2024 64.26 64.26 64.09 64.09 23,192 -0.22(-0.34%)
Aug 23, 2024 63.99 64.31 63.94 64.31 64,640 +0.44(+0.70%)
Aug 22, 2024 63.93 63.94 63.66 63.87 29,720 -0.20(-0.31%)
Aug 21, 2024 64.01 64.25 63.95 64.06 19,948 +0.11(+0.17%)
Aug 20, 2024 63.84 63.99 63.82 63.95 22,011 +0.20(+0.31%)
Aug 19, 2024 63.62 63.91 63.62 63.75 40,005 +0.06(+0.09%)
Aug 16, 2024 63.57 63.78 63.54 63.69 49,461 +0.15(+0.24%)
Aug 15, 2024 63.37 63.55 63.35 63.54 16,895 -0.18(-0.29%)
Aug 14, 2024 63.60 63.90 63.60 63.73 42,929 +0.22(+0.35%)
Aug 13, 2024 63.40 63.52 63.31 63.50 17,565 +0.37(+0.58%)
Aug 12, 2024 62.95 63.20 62.95 63.13 48,770 +0.08(+0.13%)
Aug 09, 2024 63.06 63.07 62.97 63.05 21,568 +0.24(+0.38%)
Aug 08, 2024 62.81 62.83 62.74 62.81 19,886 +0.03(+0.04%)
Aug 07, 2024 62.92 63.02 62.78 62.78 35,149 -0.24(-0.38%)
Aug 06, 2024 63.25 63.27 63.02 63.02 34,177 -0.27(-0.43%)
Aug 05, 2024 63.38 64.11 63.21 63.29 40,213 -0.14(-0.22%)
Aug 02, 2024 63.17 63.51 63.17 63.43 32,318 +0.49(+0.78%)
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.