Vanguard ESG U.S. Corporate Bond ETF (VCEB)
BATS: VCEB · Real-Time Price · USD
63.91
-0.04 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
VCEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.97 | 64.03 | 63.82 | 63.91 | 63.91 | -0.05% | 59,808 |
| Dec 4, 2025 | 63.97 | 64.00 | 63.89 | 63.95 | 63.95 | -0.07% | 5,399 |
| Dec 3, 2025 | 63.93 | 64.06 | 63.91 | 63.99 | 63.99 | 0.16% | 74,232 |
| Dec 2, 2025 | 63.89 | 63.95 | 63.85 | 63.89 | 63.89 | 0.08% | 30,057 |
| Dec 1, 2025 | 63.81 | 63.90 | 63.77 | 63.84 | 63.84 | -0.86% | 9,144 |
| Nov 28, 2025 | 64.45 | 64.45 | 64.31 | 64.39 | 64.15 | -0.07% | 10,833 |
| Nov 26, 2025 | 64.30 | 64.46 | 64.23 | 64.44 | 64.20 | 0.23% | 19,778 |
| Nov 25, 2025 | 64.19 | 64.40 | 64.19 | 64.29 | 64.05 | 0.23% | 103,369 |
| Nov 24, 2025 | 64.04 | 64.16 | 64.02 | 64.14 | 63.90 | 0.31% | 46,393 |
| Nov 21, 2025 | 63.93 | 63.95 | 63.83 | 63.94 | 63.70 | 0.25% | 35,891 |
| Nov 20, 2025 | 63.82 | 63.89 | 63.75 | 63.78 | 63.54 | 0.08% | 46,382 |
| Nov 19, 2025 | 63.83 | 63.84 | 63.71 | 63.73 | 63.49 | -0.06% | 27,493 |
| Nov 18, 2025 | 63.86 | 63.86 | 63.69 | 63.77 | 63.53 | 0.11% | 88,404 |
| Nov 17, 2025 | 63.69 | 63.78 | 63.67 | 63.70 | 63.46 | 0.06% | 43,866 |
| Nov 14, 2025 | 63.83 | 63.84 | 63.66 | 63.66 | 63.42 | -0.22% | 20,354 |
| Nov 13, 2025 | 63.94 | 63.94 | 63.80 | 63.80 | 63.56 | -0.33% | 23,822 |
| Nov 12, 2025 | 64.02 | 64.06 | 64.01 | 64.01 | 63.77 | -0.14% | 16,502 |
| Nov 11, 2025 | 64.07 | 64.12 | 63.99 | 64.10 | 63.86 | 0.31% | 37,685 |
| Nov 10, 2025 | 63.85 | 63.92 | 63.85 | 63.90 | 63.66 | 0.08% | 30,248 |
| Nov 7, 2025 | 63.90 | 63.92 | 63.83 | 63.85 | 63.61 | -0.17% | 47,322 |
| Nov 6, 2025 | 63.89 | 63.96 | 63.87 | 63.96 | 63.72 | 0.41% | 36,959 |
| Nov 5, 2025 | 63.83 | 63.83 | 63.68 | 63.70 | 63.46 | -0.19% | 57,256 |
| Nov 4, 2025 | 63.74 | 63.92 | 63.74 | 63.82 | 63.58 | 0.13% | 27,360 |
| Nov 3, 2025 | 63.88 | 63.88 | 63.68 | 63.74 | 63.50 | -0.59% | 49,733 |
| Oct 31, 2025 | 64.34 | 64.34 | 64.09 | 64.12 | 63.63 | -0.33% | 75,861 |
| Oct 30, 2025 | 64.32 | 64.42 | 64.24 | 64.33 | 63.84 | -0.34% | 45,979 |
| Oct 29, 2025 | 64.82 | 64.85 | 64.52 | 64.55 | 64.06 | -0.43% | 68,645 |
| Oct 28, 2025 | 64.76 | 64.86 | 64.76 | 64.83 | 64.34 | 0.02% | 52,026 |
| Oct 27, 2025 | 64.73 | 64.83 | 64.68 | 64.82 | 64.33 | 0.11% | 24,661 |
| Oct 24, 2025 | 64.76 | 64.77 | 64.73 | 64.75 | 64.26 | 0.15% | 37,185 |
| Oct 23, 2025 | 64.66 | 64.74 | 64.65 | 64.65 | 64.16 | -0.09% | 70,055 |
| Oct 22, 2025 | 64.67 | 64.74 | 64.63 | 64.71 | 64.22 | 0.02% | 23,181 |
| Oct 21, 2025 | 64.77 | 64.90 | 64.68 | 64.70 | 64.21 | - | 32,687 |
| Oct 20, 2025 | 64.63 | 64.70 | 64.63 | 64.70 | 64.21 | 0.23% | 28,321 |
| Oct 17, 2025 | 64.59 | 64.61 | 64.50 | 64.55 | 64.06 | -0.14% | 29,562 |
| Oct 16, 2025 | 64.45 | 64.68 | 64.43 | 64.64 | 64.15 | 0.28% | 53,684 |
| Oct 15, 2025 | 64.57 | 64.66 | 64.37 | 64.46 | 63.97 | 0.03% | 26,033 |
| Oct 14, 2025 | 64.26 | 64.58 | 64.21 | 64.44 | 63.95 | 0.19% | 35,442 |
| Oct 13, 2025 | 64.15 | 64.34 | 64.13 | 64.32 | 63.83 | 0.27% | 27,502 |
| Oct 10, 2025 | 64.20 | 64.20 | 64.08 | 64.15 | 63.66 | 0.25% | 26,536 |
| Oct 9, 2025 | 64.02 | 64.11 | 63.94 | 63.99 | 63.50 | -0.17% | 42,882 |
| Oct 8, 2025 | 64.19 | 64.26 | 64.10 | 64.10 | 63.61 | -0.03% | 55,616 |
| Oct 7, 2025 | 64.11 | 64.18 | 64.07 | 64.12 | 63.63 | 0.09% | 28,246 |
| Oct 6, 2025 | 64.14 | 64.17 | 64.03 | 64.06 | 63.57 | -0.27% | 55,846 |
| Oct 3, 2025 | 64.27 | 64.30 | 64.19 | 64.24 | 63.75 | -0.01% | 47,860 |
| Oct 2, 2025 | 64.16 | 64.37 | 64.14 | 64.24 | 63.75 | 0.09% | 34,483 |
| Oct 1, 2025 | 64.15 | 64.20 | 64.08 | 64.18 | 63.69 | -0.03% | 36,509 |
| Sep 30, 2025 | 64.30 | 64.35 | 64.19 | 64.20 | 63.51 | -0.05% | 33,994 |
| Sep 29, 2025 | 64.19 | 64.28 | 64.19 | 64.23 | 63.54 | 0.27% | 34,396 |
| Sep 26, 2025 | 64.03 | 64.13 | 63.97 | 64.06 | 63.37 | 0.17% | 16,023 |
| Sep 25, 2025 | 63.99 | 64.00 | 63.85 | 63.95 | 63.26 | -0.23% | 28,943 |
| Sep 24, 2025 | 64.23 | 64.23 | 64.07 | 64.10 | 63.41 | -0.28% | 33,272 |
| Sep 23, 2025 | 64.26 | 64.31 | 64.20 | 64.28 | 63.59 | 0.14% | 59,690 |
| Sep 22, 2025 | 64.27 | 64.30 | 64.17 | 64.19 | 63.50 | -0.19% | 58,357 |
| Sep 19, 2025 | 64.30 | 64.36 | 64.25 | 64.31 | 63.62 | -0.03% | 26,097 |
| Sep 18, 2025 | 64.30 | 64.35 | 64.22 | 64.33 | 63.63 | -0.11% | 20,225 |
| Sep 17, 2025 | 64.65 | 64.65 | 64.21 | 64.40 | 63.70 | -0.25% | 33,403 |
| Sep 16, 2025 | 64.52 | 64.63 | 64.52 | 64.56 | 63.86 | 0.06% | 24,658 |
| Sep 15, 2025 | 64.50 | 64.58 | 64.49 | 64.52 | 63.82 | 0.16% | 34,767 |
| Sep 12, 2025 | 64.42 | 64.43 | 64.29 | 64.42 | 63.72 | -0.18% | 24,013 |
| Sep 11, 2025 | 64.41 | 64.59 | 64.40 | 64.54 | 63.84 | 0.40% | 24,868 |
| Sep 10, 2025 | 64.23 | 64.38 | 64.23 | 64.28 | 63.59 | 0.21% | 52,699 |
| Sep 9, 2025 | 64.16 | 64.24 | 64.05 | 64.14 | 63.45 | -0.15% | 19,795 |
| Sep 8, 2025 | 64.25 | 64.29 | 64.18 | 64.24 | 63.55 | 0.34% | 22,098 |
| Sep 5, 2025 | 64.09 | 64.14 | 64.00 | 64.02 | 63.33 | 0.46% | 34,231 |
| Sep 4, 2025 | 63.56 | 63.74 | 63.53 | 63.73 | 63.04 | 0.52% | 39,988 |
| Sep 3, 2025 | 63.19 | 63.47 | 63.19 | 63.40 | 62.71 | 0.43% | 21,363 |
| Sep 2, 2025 | 63.06 | 63.14 | 63.00 | 63.13 | 62.45 | -0.61% | 37,050 |
| Aug 29, 2025 | 63.61 | 63.61 | 63.50 | 63.52 | 62.59 | -0.13% | 21,309 |
| Aug 28, 2025 | 63.62 | 63.74 | 63.54 | 63.60 | 62.67 | -0.05% | 51,177 |
| Aug 27, 2025 | 63.47 | 63.66 | 63.46 | 63.63 | 62.70 | 0.08% | 33,400 |
| Aug 26, 2025 | 63.50 | 63.60 | 63.45 | 63.58 | 62.65 | 0.02% | 73,053 |
| Aug 25, 2025 | 63.67 | 63.67 | 63.53 | 63.57 | 62.63 | -0.17% | 27,405 |
| Aug 22, 2025 | 63.41 | 63.74 | 63.41 | 63.67 | 62.74 | 0.59% | 33,129 |
| Aug 21, 2025 | 63.48 | 63.48 | 63.23 | 63.30 | 62.37 | -0.33% | 29,748 |
| Aug 20, 2025 | 63.52 | 63.55 | 63.44 | 63.51 | 62.58 | 0.05% | 59,803 |
| Aug 19, 2025 | 63.44 | 63.50 | 63.41 | 63.48 | 62.55 | 0.17% | 36,571 |
| Aug 18, 2025 | 63.48 | 63.50 | 63.31 | 63.37 | 62.44 | -0.17% | 31,910 |
| Aug 15, 2025 | 63.48 | 63.54 | 63.42 | 63.48 | 62.55 | -0.09% | 25,566 |
| Aug 14, 2025 | 63.57 | 63.59 | 63.38 | 63.54 | 62.60 | -0.26% | 37,189 |
| Aug 13, 2025 | 63.69 | 63.71 | 63.62 | 63.70 | 62.77 | 0.44% | 26,403 |
| Aug 12, 2025 | 63.30 | 63.43 | 63.25 | 63.42 | 62.49 | 0.09% | 19,515 |
| Aug 11, 2025 | 63.32 | 63.43 | 63.30 | 63.36 | 62.43 | 0.05% | 34,778 |
| Aug 8, 2025 | 63.37 | 63.37 | 63.29 | 63.33 | 62.40 | -0.19% | 17,364 |
| Aug 7, 2025 | 63.45 | 63.56 | 63.41 | 63.45 | 62.52 | -0.06% | 30,564 |
| Aug 6, 2025 | 63.36 | 63.55 | 63.35 | 63.49 | 62.56 | -0.02% | 42,512 |
| Aug 5, 2025 | 63.32 | 63.50 | 63.32 | 63.50 | 62.57 | 0.13% | 74,387 |
| Aug 4, 2025 | 63.39 | 63.48 | 63.37 | 63.42 | 62.49 | 0.08% | 33,411 |
| Aug 1, 2025 | 63.19 | 63.45 | 63.16 | 63.37 | 62.44 | 0.36% | 46,080 |
| Jul 31, 2025 | 63.28 | 63.29 | 63.14 | 63.14 | 61.97 | -0.02% | 16,273 |
| Jul 30, 2025 | 63.11 | 63.28 | 63.11 | 63.15 | 61.98 | -0.22% | 17,008 |
| Jul 29, 2025 | 63.09 | 63.32 | 63.07 | 63.29 | 62.12 | 0.44% | 29,692 |
| Jul 28, 2025 | 63.07 | 63.07 | 62.98 | 63.01 | 61.84 | -0.17% | 23,808 |
| Jul 25, 2025 | 63.00 | 63.12 | 62.92 | 63.12 | 61.95 | 0.25% | 14,771 |
| Jul 24, 2025 | 62.83 | 63.18 | 62.83 | 62.96 | 61.79 | -0.08% | 30,349 |
| Jul 23, 2025 | 63.00 | 63.05 | 62.96 | 63.01 | 61.84 | -0.10% | 16,553 |
| Jul 22, 2025 | 63.00 | 63.12 | 62.97 | 63.07 | 61.90 | 0.41% | 31,157 |
| Jul 21, 2025 | 63.03 | 63.08 | 62.81 | 62.81 | 61.65 | - | 23,843 |
| Jul 18, 2025 | 62.83 | 62.85 | 62.75 | 62.81 | 61.65 | 0.24% | 21,608 |
| Jul 17, 2025 | 62.71 | 62.72 | 62.64 | 62.66 | 61.50 | 0.10% | 26,234 |