Vanguard ESG U.S. Corpora... (VCEB)
CBOE: VCEB
· Real-Time Price · USD
64.04
-0.19 (-0.30%)
At close: Oct 06, 2025, 3:59 PM
VCEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 64.27 | 64.30 | 64.19 | 64.24 | 64.24 | 0.00% | 47,900 |
| Oct 2, 2025 | 64.16 | 64.37 | 64.14 | 64.24 | 64.24 | 0.09% | 34,500 |
| Oct 1, 2025 | 64.15 | 64.20 | 64.08 | 64.18 | 64.18 | -0.03% | 36,510 |
| Sep 30, 2025 | 64.30 | 64.35 | 64.19 | 64.20 | 63.99 | -0.05% | 34,000 |
| Sep 29, 2025 | 64.19 | 64.28 | 64.19 | 64.23 | 64.02 | 0.27% | 34,401 |
| Sep 26, 2025 | 64.03 | 64.13 | 63.97 | 64.06 | 63.85 | 0.17% | 16,023 |
| Sep 25, 2025 | 63.99 | 64.00 | 63.85 | 63.95 | 63.74 | -0.23% | 28,943 |
| Sep 24, 2025 | 64.23 | 64.23 | 64.07 | 64.10 | 63.89 | -0.28% | 33,300 |
| Sep 23, 2025 | 64.26 | 64.31 | 64.20 | 64.28 | 64.07 | 0.14% | 59,700 |
| Sep 22, 2025 | 64.27 | 64.30 | 64.17 | 64.19 | 63.98 | -0.19% | 58,400 |
| Sep 19, 2025 | 64.30 | 64.36 | 64.25 | 64.31 | 64.10 | -0.03% | 26,101 |
| Sep 18, 2025 | 64.30 | 64.35 | 64.22 | 64.33 | 64.12 | -0.11% | 20,225 |
| Sep 17, 2025 | 64.65 | 64.65 | 64.21 | 64.40 | 64.19 | -0.25% | 33,403 |
| Sep 16, 2025 | 64.52 | 64.63 | 64.52 | 64.56 | 64.35 | 0.06% | 24,700 |
| Sep 15, 2025 | 64.50 | 64.58 | 64.49 | 64.52 | 64.31 | 0.16% | 34,800 |
| Sep 12, 2025 | 64.42 | 64.43 | 64.29 | 64.42 | 64.21 | -0.19% | 24,013 |
| Sep 11, 2025 | 64.41 | 64.59 | 64.40 | 64.54 | 64.33 | 0.40% | 24,900 |
| Sep 10, 2025 | 64.23 | 64.38 | 64.23 | 64.28 | 64.07 | 0.22% | 52,703 |
| Sep 9, 2025 | 64.16 | 64.24 | 64.05 | 64.14 | 63.94 | -0.16% | 19,800 |
| Sep 8, 2025 | 64.25 | 64.29 | 64.18 | 64.24 | 64.03 | 0.34% | 22,102 |
Page 1 of 64