Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

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

62.03
+0.78
+(1.27%)
At close: April 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202560.8562.0760.3662.0362.03101,900
Apr 8, 202562.0462.1161.2161.2561.2571,100
Apr 7, 202562.2362.8061.8861.9261.9267,800
Apr 4, 202562.9963.2262.8362.8762.8739,400
Apr 3, 202563.0663.2462.9462.9462.9461,500
Apr 2, 202562.9662.9662.6762.9562.9553,800
Apr 1, 2025 0.25 Dividend
Apr 1, 202562.7962.9262.7762.8462.8431,500
Mar 31, 202562.9463.1662.7362.9262.6735,800
Mar 28, 202562.7162.8962.6262.8362.5823,000
Mar 27, 202562.5062.5662.4562.5462.2918,500
Mar 26, 202562.7062.7062.5762.5862.3336,800
Mar 25, 202562.7462.9862.7462.7662.5124,900
Mar 24, 202562.8462.9162.6862.7262.4738,800
Mar 21, 202563.0163.0662.9062.9662.7128,400
Mar 20, 202563.2763.2762.9863.0062.7526,400
Mar 19, 202562.7363.0562.6663.0562.8026,200
Mar 18, 202562.6762.8362.5862.7962.5434,600
Mar 17, 202562.6862.7862.6062.6362.3823,200
Mar 14, 202562.5562.6362.4862.5162.2627,800
Mar 13, 202562.3562.5662.0162.5362.2850,600
Mar 12, 202562.5662.5862.3862.4062.1533,100
Mar 11, 202562.9262.9262.5662.5762.3230,000
Mar 10, 202562.9063.0862.8562.9262.6732,200
Mar 7, 202563.0463.0462.6462.7562.5032,600
Mar 6, 202562.8462.9062.6662.7662.5123,400
Mar 5, 202563.1663.2662.9262.9262.6770,600
Mar 4, 202563.1963.2663.0663.0862.8353,000
Mar 3, 2025 0.23 Dividend
Mar 3, 202562.9963.2562.9463.2262.9721,900
Feb 28, 202563.1763.3563.1363.3362.8521,300
Feb 27, 202563.1163.2063.0663.1262.6517,100
Feb 26, 202563.1763.3063.1163.2562.7717,200
Feb 25, 202563.1163.2263.1063.1662.6945,900
Feb 24, 202562.6962.9662.6762.8362.3639,200
Feb 21, 202562.5662.8262.5662.7062.2339,100
Feb 20, 202562.4562.6362.4562.5362.0641,300
Feb 19, 202562.3562.5862.3162.4661.9942,500
Feb 18, 202562.4662.5462.3562.3561.8839,900
Feb 14, 202562.5962.7462.5762.6062.1318,700
Feb 13, 202562.2162.4462.2162.3761.9024,400
Feb 12, 202561.8962.0361.7862.0161.5479,500
Feb 11, 202562.1962.2662.1662.2161.7422,200
Feb 10, 202562.3562.4362.2862.3161.8443,800
Feb 7, 202562.3462.3862.1762.3261.8549,800
Feb 6, 202562.5662.6562.5162.5362.0691,200
Feb 5, 202562.5462.7562.5462.6762.2063,700
Feb 4, 202562.0562.3662.0562.3661.8928,100
Feb 3, 2025 0.25 Dividend
Feb 3, 202562.2362.4062.1062.1861.7136,900
Jan 31, 202562.5262.5962.3162.3561.6426,000
Jan 30, 202562.4762.6162.4462.5061.7846,800
Jan 29, 202562.4762.4962.3662.3761.6630,700
Jan 28, 202562.3662.4762.3362.4761.7537,700
Jan 27, 202562.4162.5562.3462.4961.7724,500
Jan 24, 202562.0462.2262.0162.1661.4548,400
Jan 23, 202561.8962.0861.8762.0461.3336,600
Jan 22, 202562.2362.2962.0962.1461.43109,500
Jan 21, 202562.2062.2862.1462.2861.5767,900
Jan 17, 202562.0662.0761.9762.0161.3082,400
Jan 16, 202561.8262.1061.7461.9961.2838,500
Jan 15, 202561.8061.9061.7661.8761.1620,500
Jan 14, 202561.2561.3361.1761.3360.6336,300
Jan 13, 202561.2961.3461.1561.2360.5393,100
Jan 10, 202561.3561.5461.2861.3260.6246,100
Jan 8, 202561.4861.6961.4761.6560.9417,800
Jan 7, 202561.6961.7161.5061.5660.8543,300
Jan 6, 202561.8161.8661.7661.7861.0781,000
Jan 3, 202562.0262.0361.8561.8761.1616,500
Jan 2, 202562.0762.4661.8961.9761.2643,400
Dec 31, 202462.1862.2161.9261.9961.2826,900
Dec 30, 202462.0862.2961.9962.1561.4464,500
Dec 27, 202461.9762.2161.8761.8761.1695,800
Dec 26, 202461.7862.1161.7862.0761.3649,400
Dec 24, 2024 0.24 Dividend
Dec 24, 202461.7562.0161.7362.0161.3040,700
Dec 23, 202462.2162.3162.0662.1261.1752,200
Dec 20, 202462.2562.4862.1062.2361.2864,200
Dec 19, 202462.1762.1861.9662.0761.12106,700
Dec 18, 202462.8362.9462.2962.3061.3547,200
Dec 17, 202462.8363.2162.8362.8761.9137,100
Dec 16, 202462.9462.9662.8462.9161.9539,300
Dec 13, 202463.0363.0362.7962.8461.8835,100
Dec 12, 202463.2363.2963.0863.0862.1237,700
Dec 11, 202463.5863.6763.3963.4062.4326,300
Dec 10, 202463.4863.7763.4563.6662.6963,400
Dec 9, 202463.5863.9063.5263.5262.5529,000
Dec 6, 202463.7463.7963.6063.7262.7542,000
Dec 5, 202463.4363.6263.4263.5562.5841,000
Dec 4, 202463.2263.6363.2163.5462.5789,400
Dec 3, 202463.5063.5463.3263.3562.3845,600
Dec 2, 2024 0.24 Dividend
Dec 2, 202463.1463.6263.1463.4762.5057,700
Nov 29, 202463.5263.6163.5163.6162.419,400
Nov 27, 202463.2963.4063.2163.2362.0474,700
Nov 26, 202463.1563.2662.9963.1761.9828,400
Nov 25, 202463.2063.3563.1263.2562.0632,300
Nov 22, 202462.6762.7662.6562.7361.5521,400
Nov 21, 202462.7262.8362.5762.6761.4938,700
Nov 20, 202462.6662.8062.6562.7061.5238,600
Nov 19, 202462.8562.9662.8162.8361.6448,500
Nov 18, 202462.5962.8062.5662.7161.5338,800
Nov 15, 202462.4662.7462.4162.6361.4531,200
Nov 14, 202462.7562.8162.5962.6261.4424,000
Nov 13, 202463.0463.0662.6262.6561.4739,400
Nov 12, 202463.0063.1062.7662.7961.6023,800
Nov 11, 202463.2163.2863.0763.2362.0449,200
Nov 8, 202463.2763.4563.2463.3162.1138,100
Nov 7, 202462.8863.2162.8863.2162.0234,600
Nov 6, 202462.5362.7962.4862.5961.4129,000
Nov 5, 202462.8263.0762.7363.0261.8347,800
Nov 4, 202462.8962.9862.7562.8561.6622,600
Nov 1, 2024 0.24 Dividend
Nov 1, 202462.8962.8962.5062.5261.3465,800
Oct 31, 202462.9963.1362.8962.9961.5645,100
Oct 30, 202463.3163.3963.0163.0761.64107,400
Oct 29, 202462.9063.1762.9063.1561.7229,100
Oct 28, 202463.2063.2963.0363.0761.6435,700
Oct 25, 202463.4163.4163.1263.1461.7121,600
Oct 24, 202463.1963.3763.1963.2761.8412,900
Oct 23, 202463.1363.2663.1063.1361.7010,900
Oct 22, 202463.3463.3463.1563.2561.8221,600
Oct 21, 202463.5763.5763.2863.2861.8527,600
Oct 18, 202463.9463.9663.7863.8062.3672,400
Oct 17, 202463.9563.9663.8363.8962.4436,800
Oct 16, 202464.1964.2964.1464.2062.7539,200
Oct 15, 202463.9964.1463.9764.0562.6069,700
Oct 14, 202463.6363.8763.6363.8462.3930,000
Oct 11, 202463.7463.9663.7463.8362.3819,600
Oct 10, 202463.7663.9463.7163.7562.3125,200
Oct 9, 202463.8563.9163.8063.8762.4228,200
Oct 8, 202463.8164.0063.7663.9862.5330,400
Oct 7, 202463.9263.9963.8563.8562.4030,900
Oct 4, 202464.2164.2264.1064.1262.6724,800
Oct 3, 202464.6364.6664.4464.4462.9857,200
Oct 2, 202464.5764.8364.5664.8263.3573,000
Oct 1, 2024 0.23 Dividend
Oct 1, 202464.8464.9864.7264.8663.3941,500
Sep 30, 202464.8665.0464.8564.8863.1924,600
Sep 27, 202464.9465.0764.9164.9763.2749,600
Sep 26, 202464.8564.8764.7164.7863.0928,500
Sep 25, 202465.0265.0264.8064.8063.1121,100
Sep 24, 202464.8965.1764.8065.1363.4346,000
Sep 23, 202464.9865.1064.8564.9963.2916,800
Sep 20, 202464.8965.0964.8765.0463.3421,600
Sep 19, 202464.9665.0864.9265.0263.3226,500
Sep 18, 202464.9965.3064.9464.9463.2423,900
Sep 17, 202465.1865.2465.0865.1263.4273,900
Sep 16, 202464.9765.2064.9465.1263.4242,600
Sep 13, 202464.9265.0564.8964.9563.2523,000
Sep 12, 202464.7064.8264.6364.7763.0846,700
Sep 11, 202464.6264.8964.6164.7763.0821,900
Sep 10, 202464.6164.8164.6164.7863.0916,800
Sep 9, 202464.5664.6764.4664.6262.9329,600
Sep 6, 202464.4964.7664.4864.5262.8322,400
Sep 5, 202464.4164.5764.2464.5362.8442,800
Sep 4, 202463.9764.3263.9764.2962.6120,700
Sep 3, 2024 0.24 Dividend
Sep 3, 202464.0164.0363.9063.9762.3036,500
Aug 30, 202464.1864.3164.0064.0062.1030,600
Aug 29, 202464.2464.2464.1064.1162.2024,400
Aug 28, 202464.3064.3464.2364.2362.3223,600
Aug 27, 202464.1164.4264.1164.3262.4146,600
Aug 26, 202464.5064.5064.3364.3362.4223,100
Aug 23, 202464.2364.5564.1864.5562.6364,400
Aug 22, 202464.1764.1863.9064.1062.2029,600
Aug 21, 202464.2564.4964.1964.3062.3919,900
Aug 20, 202464.0864.2364.0664.1962.2821,900
Aug 19, 202463.8664.1563.8663.9962.0939,900
Aug 16, 202463.8164.0263.7863.9362.0349,300
Aug 15, 202463.6163.7963.5863.7861.8816,800
Aug 14, 202463.8464.1463.8463.9762.0642,800
Aug 13, 202463.6463.7663.5563.7461.8417,500
Aug 12, 202463.1863.4463.1863.3761.4948,600
Aug 9, 202463.3063.3063.2163.2861.4021,500
Aug 8, 202463.0463.0662.9763.0561.1719,800
Aug 7, 202463.1563.2663.0263.0261.1435,000
Aug 6, 202463.4963.5163.2663.2661.3834,100
Aug 5, 202463.6264.3563.4563.5361.6440,100
Aug 2, 202463.4163.7563.4163.6761.7832,200
Aug 1, 2024 0.24 Dividend
Aug 1, 202463.0663.2863.0663.1861.3022,700
Jul 31, 202463.1663.2463.0463.2461.1326,300
Jul 30, 202462.8962.9862.8162.9560.8522,200
Jul 29, 202462.8662.9262.8162.8660.7623,300
Jul 26, 202462.7462.8262.7162.7760.6834,600
Jul 25, 202462.4662.6162.4162.5460.4516,700
Jul 24, 202462.6562.6562.3562.3560.2745,700
Jul 23, 202462.6862.7262.5562.6160.5227,400
Jul 22, 202462.7262.8162.6162.6460.5524,100
Jul 19, 202462.6762.7062.6062.6260.5312,700
Jul 18, 202462.9263.0262.8262.8460.7437,000
Jul 17, 202462.8063.0762.8063.0160.9138,100
Jul 16, 202462.8563.0362.8162.9860.8818,000
Jul 15, 202462.8762.8862.7362.7660.6724,100
Jul 12, 202462.7962.9862.7962.9860.8837,900
Jul 11, 202462.7362.9062.7362.8360.7314,100
Jul 10, 202462.4162.5262.4062.5260.4331,500
Jul 9, 202462.4262.4862.3562.4260.3455,800
Jul 8, 202462.4462.5962.4462.5260.4347,400
Jul 5, 202462.4362.4962.3462.4960.4117,600
Jul 3, 202461.9962.2561.9962.1760.1031,400
Jul 2, 202461.8662.2261.7461.8959.8335,100
Jul 1, 2024 0.23 Dividend
Jul 1, 202461.6261.8161.5361.6059.5437,900
Jun 28, 202462.4962.4962.0662.0659.7713,300
Jun 27, 202462.3962.4062.3362.3760.0724,300
Jun 26, 202462.1262.2662.1262.2159.9124,000
Jun 25, 202462.5162.5662.4662.5360.2227,200
Jun 24, 202462.5062.5762.5062.5560.2441,200
Jun 21, 202462.4962.5962.3162.4860.1736,600
Jun 20, 202462.3762.5262.3162.4560.1446,200
Jun 18, 202462.4062.6562.4062.6260.3150,200
Jun 17, 202462.2462.4162.2462.3360.0337,600
Jun 14, 202462.6062.6162.4962.5760.2633,100
Jun 13, 202462.5062.6662.4762.6060.2969,000
Jun 12, 202462.4562.6162.3462.3560.0543,700
Jun 11, 202461.8162.0561.8161.9959.7015,600
Jun 10, 202461.7961.8561.7861.8459.5613,600
Jun 7, 202461.9962.0561.8861.9759.6849,200
Jun 6, 202462.2762.3962.2762.3560.0511,800
Jun 5, 202462.2562.4362.1162.4360.1231,300
Jun 4, 202462.1262.2662.1062.2459.9419,000
Jun 3, 2024 0.23 Dividend
Jun 3, 202461.8862.0661.8562.0559.7615,900
May 31, 202461.9162.0661.8361.9659.4514,700
May 30, 202461.6261.7461.6061.7059.2011,500
May 29, 202461.5361.5361.3361.4358.9419,400
May 28, 202461.9661.9661.6061.6959.1924,100
May 24, 202461.7961.9561.7761.9359.4222,100
May 23, 202462.1362.1361.7661.7859.2716,900
May 22, 202461.9762.0761.9762.0559.5320,500
May 21, 202462.1362.1362.0662.1359.6118,900
May 20, 202461.9862.0261.9762.0259.5014,500
May 17, 202461.9962.1461.9962.0459.5223,900
May 16, 202462.2362.2862.1062.1059.5820,200
May 15, 202462.1362.2462.0662.2159.6918,200
May 14, 202461.7161.8561.7161.8059.2931,400
May 13, 202461.7461.7461.6261.6759.1723,600
May 10, 202461.6561.6561.5661.6059.106,300
May 9, 202461.6561.8361.6561.8059.2965,800
May 8, 202461.6061.7661.6061.6159.1139,700
May 7, 202461.8861.9761.7661.8359.3225,900
May 6, 202461.5761.8061.5761.7559.2435,500
May 3, 202461.6461.7061.5361.6959.1933,000
May 2, 202461.0061.3260.9961.2858.7917,600
May 1, 2024 0.23 Dividend
May 1, 202460.9261.1660.8360.9858.5115,900
Apr 30, 202461.1361.1860.9661.0058.3136,300
Apr 29, 202461.1761.3061.1761.2258.5218,000
Apr 26, 202461.1061.1461.0361.0358.349,400
Apr 25, 202460.6760.9460.6760.9258.2320,400
Apr 24, 202461.1661.1660.9161.0058.3116,900
Apr 23, 202461.2061.3661.2061.2458.5413,200
Apr 22, 202461.0161.1260.9761.1158.4214,300
Apr 19, 202461.0161.0660.9460.9758.2816,700
Apr 18, 202461.0761.0760.8560.8858.1924,500
Apr 17, 202460.9561.0860.8861.0358.3421,800
Apr 16, 202460.6660.7960.6660.7158.0325,200
Apr 15, 202461.2161.2160.8860.8958.2081,000
Apr 12, 202461.4961.5361.4161.4158.7017,900
Apr 11, 202461.5261.5361.2261.2858.5837,600
Apr 10, 202461.6461.6561.3561.4058.6981,000

Related Tickers