Vanguard ESG U.S. Corporate Bond ETF (VCEB) Historical Stock Data
61.80 ↑0.13 (0.21%)
As of May 9, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VCEB is up 0.01% a day on average. There have been 16 days where Vanguard ESG U.S. Corporate Bond ETF closed green and 14 days where VCEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 61.71 | 61.80 | ↑$0.09 (0.15%) | 61.71 | 61.85 | 31.44K |
| 2024-05-13 | 61.74 | 61.67 | ↓$0.07 (-0.11%) | 61.62 | 61.75 | 23.64K |
| 2024-05-10 | 61.65 | 61.60 | ↓$0.05 (-0.09%) | 61.56 | 61.65 | 6.34K |
| 2024-05-09 | 61.65 | 61.80 | ↑$0.15 (0.24%) | 61.65 | 61.83 | 65.76K |
| 2024-05-08 | 61.60 | 61.61 | ↑$0.01 (0.02%) | 61.60 | 61.76 | 39.69K |
| 2024-05-07 | 61.88 | 61.83 | ↓$0.05 (-0.07%) | 61.76 | 61.97 | 25.86K |
| 2024-05-06 | 61.57 | 61.75 | ↑$0.18 (0.29%) | 61.57 | 61.80 | 35.50K |
| 2024-05-03 | 61.64 | 61.69 | ↑$0.05 (0.08%) | 61.53 | 61.70 | 33.03K |
| 2024-05-02 | 61.00 | 61.28 | ↑$0.28 (0.46%) | 61.00 | 61.32 | 17.61K |
| 2024-05-01 | 60.92 | 60.98 | ↑$0.06 (0.10%) | 60.84 | 61.09 | 15.92K |
| 2024-04-30 | 61.13 | 61.00 | ↓$0.13 (-0.21%) | 60.96 | 61.18 | 36.29K |
| 2024-04-29 | 61.17 | 61.22 | ↑$0.05 (0.08%) | 61.17 | 61.30 | 18K |
| 2024-04-26 | 61.10 | 61.03 | ↓$0.07 (-0.11%) | 61.03 | 61.14 | 9.38K |
| 2024-04-25 | 60.67 | 60.92 | ↑$0.25 (0.41%) | 60.67 | 60.94 | 20.44K |
| 2024-04-24 | 61.16 | 61.00 | ↓$0.16 (-0.26%) | 60.91 | 61.16 | 16.88K |
| 2024-04-23 | 61.20 | 61.24 | ↑$0.04 (0.07%) | 61.20 | 61.36 | 13.18K |
| 2024-04-22 | 61.01 | 61.11 | ↑$0.10 (0.17%) | 60.97 | 61.12 | 14.29K |
| 2024-04-19 | 61.01 | 60.97 | ↓$0.04 (-0.07%) | 60.94 | 61.06 | 16.73K |
| 2024-04-18 | 61.07 | 60.88 | ↓$0.19 (-0.31%) | 60.85 | 61.07 | 24.49K |
| 2024-04-17 | 60.95 | 61.03 | ↑$0.08 (0.13%) | 60.88 | 61.07 | 21.83K |
| 2024-04-16 | 60.66 | 60.71 | ↑$0.05 (0.08%) | 60.66 | 60.79 | 25.20K |
| 2024-04-15 | 61.21 | 60.89 | ↓$0.32 (-0.52%) | 60.88 | 61.21 | 80.98K |
| 2024-04-12 | 61.49 | 61.41 | ↓$0.08 (-0.13%) | 61.41 | 61.53 | 17.91K |
| 2024-04-11 | 61.52 | 61.28 | ↓$0.24 (-0.39%) | 61.22 | 61.53 | 37.58K |
| 2024-04-10 | 61.64 | 61.40 | ↓$0.24 (-0.39%) | 61.36 | 61.66 | 81.04K |
| 2024-04-09 | 62.12 | 62.09 | ↓$0.03 (-0.05%) | 62.04 | 62.13 | 14.09K |
| 2024-04-08 | 61.85 | 61.89 | ↑$0.04 (0.06%) | 61.81 | 61.95 | 32K |
| 2024-04-05 | 61.86 | 61.91 | ↑$0.05 (0.08%) | 61.86 | 62.01 | 32.40K |
| 2024-04-04 | 62.15 | 62.14 | ↓$0.01 (-0.02%) | 62.00 | 62.20 | 55.80K |
| 2024-04-03 | 61.83 | 62.12 | ↑$0.29 (0.47%) | 61.82 | 62.08 | 31.89K |
Create an account or log in to view more rows.
$VCEB looking ready to breakout soon.
$VCEB wow! I sold too early
$VCEB Like if you’re a bull
$VCEB holding unfortunately lol
$VCEB what time we going green?
$VCEB almost time for the running
$VCEB we had no volume for days before the last big rip
$VCEB who loaded up??
$VCEB flow comin
$VCEB See ya Monday