Vanguard ESG US Corporate Bond ETF (VCEB)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.12761205934 | 62.69 | 62.82 | 62.3552 | 25093 | 62.51231949 | SP |
| 4 | 0.28 | 0.448071691471 | 62.49 | 63.07 | 61.53 | 29620 | 62.49277979 | SP |
| 12 | 1.08 | 1.75068892851 | 61.69 | 63.07 | 61.33 | 28361 | 62.26316876 | SP |
| 26 | -0.23 | -0.365079365079 | 63 | 63.51 | 60.66 | 28578 | 62.19438215 | SP |
| 52 | 0.78 | 1.25826746249 | 61.99 | 63.7 | 57.76 | 29674 | 61.56947696 | SP |
| 156 | -12.35 | -16.4403620873 | 75.12 | 75.48 | 57.4 | 25539 | 63.99474561 | SP |
| 260 | -11.96 | -16.0042820822 | 74.73 | 76.38 | 57.4 | 24468 | 65.89785766 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 62.77 | 0.23 | 0.37 | 62.7 | 62.82 | 62.7 | 34597 |
| 1721946600 | 62.5399 | 0.18 | 0.30 | 62.46 | 62.6081 | 62.41 | 16674 |
| 1721860200 | 62.3552 | -0.25 | -0.40 | 62.62 | 62.655 | 62.3552 | 45713 |
| 1721773800 | 62.6066 | -0.03 | -0.05 | 62.68 | 62.72 | 62.55 | 27382 |
| 1721687400 | 62.6375 | 0.02 | 0.03 | 62.72 | 62.81 | 62.61 | 24102 |
| 1721428200 | 62.6204 | -0.22 | -0.35 | 62.69 | 62.7 | 62.6 | 12720 |
| 1721341800 | 62.84 | -0.17 | -0.27 | 62.92 | 63.02 | 62.82 | 36976 |
| 1721255400 | 63.01 | 0.03 | 0.05 | 62.8 | 63.07 | 62.8 | 38136 |
| 1721169000 | 62.98 | 0.22 | 0.35 | 62.85 | 63.029 | 62.805 | 18024 |
| 1721082600 | 62.76 | -0.22 | -0.35 | 62.87 | 62.88 | 62.75 | 24126 |
| 1720823400 | 62.9792 | 0.15 | 0.24 | 62.79 | 62.9792 | 62.79 | 37948 |
| 1720737000 | 62.83 | 0.31 | 0.50 | 62.73 | 62.9 | 62.73 | 14118 |
| 1720650600 | 62.5185 | 0.1 | 0.16 | 62.44 | 62.52 | 62.4 | 31474 |
| 1720564200 | 62.42 | -0.1 | -0.16 | 62.42 | 62.48 | 62.35 | 55762 |
| 1720477800 | 62.52 | 0.03 | 0.05 | 62.44 | 62.59 | 62.44 | 47381 |
| 1720218600 | 62.49 | 0.32 | 0.51 | 62.43 | 62.49 | 62.34 | 17646 |
| 1720040640 | 62.173 | 0.28 | 0.46 | 61.99 | 62.2505 | 61.99 | 31395 |
| 1719959400 | 61.89 | 0.29 | 0.47 | 61.86 | 62.22 | 61.74 | 35059 |
| 1719873000 | 61.6 | -0.77 | -1.23 | 61.62 | 61.81 | 61.53 | 37894 |
| 1719613800 | 62.37 | 0 | 0.00 | 62.37 | 62.37 | 62.37 | 0 |
| 1719527400 | 62.37 | 0.16 | 0.26 | 62.39 | 62.4 | 62.335 | 24308 |
| 1719441000 | 62.21 | -0.32 | -0.50 | 62.12 | 62.2599 | 62.12 | 23993 |
| 1719354600 | 62.525 | -0.03 | -0.04 | 62.475 | 62.56 | 62.4572 | 27159 |
| 1719268200 | 62.55 | 0.07 | 0.11 | 62.5 | 62.5727 | 62.5 | 41245 |
| 1719009000 | 62.48 | 0.03 | 0.05 | 62.49 | 62.59 | 62.31 | 36554 |
| 1718922600 | 62.45 | -0.17 | -0.27 | 62.37 | 62.52 | 62.31 | 46156 |
| 1718749800 | 62.62 | 0.29 | 0.47 | 62.4 | 62.65 | 62.4 | 50192 |
| 1718663400 | 62.33 | -0.24 | -0.38 | 62.24 | 62.41 | 62.24 | 37551 |
| 1718404200 | 62.57 | -0.04 | -0.06 | 62.6 | 62.61 | 62.49 | 33146 |
| 1718317800 | 62.605 | 0.25 | 0.41 | 62.5 | 62.66 | 62.46 | 69004 |
| 1718231400 | 62.35 | 0.36 | 0.58 | 62.45 | 62.61 | 62.34 | 43715 |
| 1718145000 | 61.99 | 0.15 | 0.24 | 61.85 | 62.05 | 61.815 | 15561 |
| 1718058600 | 61.84 | -0.13 | -0.21 | 61.79 | 61.85 | 61.775 | 13560 |
| 1717799400 | 61.97 | -0.38 | -0.62 | 61.99 | 62.05 | 61.88 | 49164 |
| 1717713000 | 62.3535 | -0.08 | -0.12 | 62.27 | 62.39 | 62.27 | 11801 |
| 1717626600 | 62.43 | 0.19 | 0.31 | 62.25 | 62.43 | 62.11 | 31330 |
| 1717540200 | 62.24 | 0.19 | 0.31 | 62.12 | 62.265 | 62.1 | 18987 |
| 1717453800 | 62.05 | 0.09 | 0.15 | 61.88 | 62.06 | 61.85 | 15870 |
| 1717194600 | 61.96 | 0.26 | 0.42 | 61.91 | 62.06 | 61.83 | 14698 |
| 1717108200 | 61.7 | 0.27 | 0.44 | 61.62 | 61.74 | 61.5953 | 11506 |
| 1717021800 | 61.43 | -0.26 | -0.42 | 61.53 | 61.53 | 61.33 | 19416 |
| 1716935400 | 61.69 | -0.24 | -0.39 | 61.95 | 61.95 | 61.63 | 3111 |
| 1716589800 | 61.93 | 0.15 | 0.24 | 61.79 | 61.95 | 61.77 | 22124 |
| 1716503400 | 61.78 | -0.27 | -0.44 | 62.13 | 62.13 | 61.755 | 16927 |
| 1716417000 | 62.05 | -0.08 | -0.13 | 61.97 | 62.07 | 61.97 | 20528 |
| 1716330600 | 62.13 | 0.11 | 0.18 | 62.13 | 62.135 | 62.06 | 18921 |
| 1716244200 | 62.02 | -0.02 | -0.03 | 61.98 | 62.0215 | 61.97 | 14516 |
| 1715985000 | 62.04 | -0.06 | -0.10 | 61.99 | 62.14 | 61.99 | 23946 |
| 1715898600 | 62.1 | -0.11 | -0.18 | 62.24 | 62.28 | 62.1 | 20205 |
| 1715812200 | 62.21 | 0.41 | 0.66 | 62.125 | 62.24 | 62.06 | 18241 |
| 1715725800 | 61.8 | 0.13 | 0.21 | 61.745 | 61.85 | 61.71 | 31438 |
| 1715639400 | 61.67 | 0.07 | 0.12 | 61.74 | 61.745 | 61.62 | 23637 |
| 1715380200 | 61.5961 | -0.2 | -0.33 | 61.65 | 61.65 | 61.56 | 6337 |
| 1715293800 | 61.8 | 0.19 | 0.31 | 61.65 | 61.83 | 61.65 | 65764 |
| 1715207400 | 61.61 | -0.22 | -0.36 | 61.6 | 61.76 | 61.6 | 39687 |
| 1715121000 | 61.83 | 0.08 | 0.13 | 61.9 | 61.97 | 61.762 | 25858 |
| 1715034600 | 61.75 | 0.06 | 0.10 | 61.57 | 61.8 | 61.57 | 35501 |
| 1714775400 | 61.69 | 0.41 | 0.67 | 61.69 | 61.7 | 61.53 | 33030 |
| 1714689000 | 61.28 | 0.3 | 0.49 | 61 | 61.322 | 60.995 | 17608 |
| 1714602600 | 60.98 | -0.02 | -0.03 | 60.92 | 61.16 | 60.83 | 15918 |
| 1714516200 | 61 | -0.22 | -0.36 | 61.06 | 61.1771 | 60.96 | 36288 |
| 1714429800 | 61.22 | 0.19 | 0.31 | 61.17 | 61.3038 | 61.17 | 18001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
