Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	64.85	64.87	64.70	64.78	28,528	-0.02(-0.03%)
Sep 25, 2024	65.02	65.02	64.80	64.80	21,096	-0.33(-0.51%)
Sep 24, 2024	64.89	65.17	64.80	65.13	46,024	+0.14(+0.22%)
Sep 23, 2024	64.98	65.09	64.85	64.99	16,822	-0.05(-0.08%)
Sep 20, 2024	64.89	65.09	64.87	65.04	21,618	+0.02(+0.03%)
Sep 19, 2024	64.96	65.08	64.92	65.02	26,459	+0.08(+0.12%)
Sep 18, 2024	64.99	65.30	64.94	64.94	23,892	-0.18(-0.28%)
Sep 17, 2024	65.18	65.23	65.08	65.12	73,911	+0.00(+0.00%)
Sep 16, 2024	64.97	65.20	64.94	65.12	42,616	+0.17(+0.26%)
Sep 13, 2024	64.92	65.05	64.89	64.95	23,031	+0.18(+0.28%)
Sep 12, 2024	64.70	64.83	64.63	64.77	46,747	+0.00(+0.00%)
Sep 11, 2024	64.62	64.89	64.61	64.77	21,867	-0.01(-0.02%)
Sep 10, 2024	64.61	64.81	64.61	64.78	16,793	+0.16(+0.25%)
Sep 09, 2024	64.56	64.67	64.46	64.62	29,645	+0.10(+0.15%)
Sep 06, 2024	64.49	64.77	64.48	64.52	22,381	-0.01(-0.02%)
Sep 05, 2024	64.41	64.57	64.23	64.53	42,818	+0.24(+0.37%)
Sep 04, 2024	63.97	64.32	63.97	64.29	20,668	+0.32(+0.50%)
Sep 03, 2024	64.01	64.03	63.90	63.97	36,264	-0.03(-0.05%)
Aug 30, 2024	64.18	64.31	64.00	64.00	30,566	-0.11(-0.17%)
Aug 29, 2024	64.24	64.24	64.09	64.11	24,411	-0.12(-0.19%)
Aug 28, 2024	64.30	64.34	64.23	64.23	23,554	-0.09(-0.14%)
Aug 27, 2024	64.11	64.42	64.11	64.32	46,559	-0.01(-0.02%)
Aug 26, 2024	64.50	64.50	64.33	64.33	23,106	-0.22(-0.34%)
Aug 23, 2024	64.23	64.55	64.18	64.55	64,400	+0.45(+0.70%)
Aug 22, 2024	64.17	64.18	63.90	64.10	29,610	-0.20(-0.31%)
Aug 21, 2024	64.25	64.49	64.19	64.30	19,874	+0.11(+0.17%)
Aug 20, 2024	64.08	64.23	64.06	64.19	21,930	+0.20(+0.31%)
Aug 19, 2024	63.86	64.15	63.86	63.99	39,857	+0.06(+0.09%)
Aug 16, 2024	63.81	64.02	63.78	63.93	49,278	+0.15(+0.24%)
Aug 15, 2024	63.61	63.79	63.59	63.78	16,833	-0.18(-0.29%)
Aug 14, 2024	63.84	64.14	63.84	63.96	42,770	+0.22(+0.35%)
Aug 13, 2024	63.64	63.76	63.55	63.74	17,500	+0.37(+0.58%)
Aug 12, 2024	63.18	63.44	63.18	63.37	48,589	+0.09(+0.13%)
Aug 09, 2024	63.30	63.30	63.21	63.28	21,488	+0.24(+0.38%)
Aug 08, 2024	63.04	63.06	62.98	63.05	19,813	+0.03(+0.04%)
Aug 07, 2024	63.15	63.26	63.02	63.02	35,019	-0.24(-0.38%)
Aug 06, 2024	63.49	63.51	63.26	63.26	34,050	-0.27(-0.42%)
Aug 05, 2024	63.62	64.35	63.45	63.53	40,064	-0.14(-0.22%)
Aug 02, 2024	63.41	63.75	63.41	63.67	32,198	+0.49(+0.78%)
Aug 01, 2024	63.06	63.28	63.06	63.18	22,687	+0.18(+0.28%)
Jul 31, 2024	62.92	63.00	62.80	63.00	26,397	+0.29(+0.46%)
Jul 30, 2024	62.66	62.74	62.58	62.72	22,298	+0.09(+0.14%)
Jul 29, 2024	62.63	62.68	62.57	62.63	23,379	+0.09(+0.14%)
Jul 26, 2024	62.51	62.59	62.48	62.54	34,726	+0.23(+0.37%)
Jul 25, 2024	62.23	62.37	62.18	62.31	16,736	+0.18(+0.30%)
Jul 24, 2024	62.42	62.42	62.12	62.12	45,884	-0.25(-0.40%)
Jul 23, 2024	62.45	62.49	62.32	62.37	27,484	-0.03(-0.05%)
Jul 22, 2024	62.49	62.58	62.38	62.40	24,192	+0.02(+0.03%)
Jul 19, 2024	62.44	62.47	62.37	62.39	12,767	-0.22(-0.35%)
Jul 18, 2024	62.69	62.78	62.59	62.61	37,114	-0.17(-0.27%)
Jul 17, 2024	62.57	62.83	62.57	62.77	38,278	+0.03(+0.05%)
Jul 16, 2024	62.62	62.79	62.57	62.74	18,091	+0.22(+0.35%)
Jul 15, 2024	62.64	62.65	62.50	62.53	24,216	-0.22(-0.35%)
Jul 12, 2024	62.56	62.74	62.56	62.74	38,090	+0.15(+0.24%)
Jul 11, 2024	62.50	62.67	62.50	62.60	14,170	+0.31(+0.50%)
Jul 10, 2024	62.18	62.29	62.17	62.29	31,591	+0.10(+0.16%)
Jul 09, 2024	62.19	62.25	62.12	62.19	55,970	-0.10(-0.16%)
Jul 08, 2024	62.21	62.36	62.21	62.29	47,558	+0.03(+0.05%)
Jul 05, 2024	62.20	62.26	62.11	62.26	17,712	+0.32(+0.51%)
Jul 03, 2024	61.76	62.02	61.76	61.94	31,512	+0.28(+0.46%)
Jul 02, 2024	61.63	61.99	61.51	61.66	35,190	+0.29(+0.47%)
Jul 01, 2024	61.39	61.58	61.30	61.37	38,035	-0.23(-0.37%)
Jun 28, 2024	62.03	62.03	61.60	61.60	13,432	-0.31(-0.50%)
Jun 27, 2024	61.93	61.94	61.87	61.91	24,489	+0.16(+0.26%)
Jun 26, 2024	61.66	61.80	61.66	61.75	24,172	-0.31(-0.50%)
Jun 25, 2024	62.05	62.10	61.99	62.06	27,362	-0.02(-0.04%)
Jun 24, 2024	62.04	62.11	62.04	62.09	41,553	+0.07(+0.11%)
Jun 21, 2024	62.03	62.13	61.85	62.02	36,827	+0.03(+0.05%)
Jun 20, 2024	61.91	62.06	61.85	61.99	46,501	-0.17(-0.27%)
Jun 18, 2024	61.94	62.18	61.94	62.16	50,567	+0.29(+0.47%)
Jun 17, 2024	61.78	61.95	61.78	61.87	37,831	-0.24(-0.38%)
Jun 14, 2024	62.14	62.15	62.03	62.11	33,393	-0.03(-0.06%)
Jun 13, 2024	62.04	62.19	62.01	62.14	69,520	+0.25(+0.41%)
Jun 12, 2024	61.99	62.15	61.88	61.89	44,041	+0.36(+0.58%)
Jun 11, 2024	61.36	61.59	61.36	61.53	15,677	+0.15(+0.24%)
Jun 10, 2024	61.33	61.39	61.32	61.38	13,661	-0.13(-0.21%)
Jun 07, 2024	61.53	61.59	61.42	61.51	49,531	-0.38(-0.62%)
Jun 06, 2024	61.81	61.93	61.81	61.89	11,889	-0.08(-0.12%)
Jun 05, 2024	61.79	61.97	61.65	61.97	31,564	+0.19(+0.31%)
Jun 04, 2024	61.66	61.80	61.64	61.78	19,129	+0.19(+0.31%)
Jun 03, 2024	61.42	61.60	61.39	61.59	15,988	+0.32(+0.52%)
May 31, 2024	61.22	61.37	61.14	61.27	14,864	+0.26(+0.42%)
May 30, 2024	60.93	61.05	60.91	61.01	11,636	+0.27(+0.44%)
May 29, 2024	60.84	60.84	60.64	60.74	19,635	-0.26(-0.42%)
May 28, 2024	61.27	61.27	60.92	61.00	24,341	-0.24(-0.39%)
May 24, 2024	61.10	61.26	61.08	61.24	22,373	+0.15(+0.24%)
May 23, 2024	61.44	61.44	61.06	61.09	17,118	-0.27(-0.43%)
May 22, 2024	61.28	61.38	61.28	61.36	20,759	-0.08(-0.13%)
May 21, 2024	61.44	61.44	61.37	61.44	19,134	+0.11(+0.18%)
May 20, 2024	61.29	61.33	61.28	61.33	14,680	-0.02(-0.03%)
May 17, 2024	61.30	61.45	61.30	61.35	24,216	-0.06(-0.10%)
May 16, 2024	61.53	61.58	61.41	61.41	20,433	-0.11(-0.18%)
May 15, 2024	61.44	61.54	61.37	61.51	18,447	+0.41(+0.66%)
May 14, 2024	61.02	61.16	61.02	61.11	31,793	+0.13(+0.21%)
May 13, 2024	61.05	61.06	60.93	60.98	23,904	+0.07(+0.12%)
May 10, 2024	60.96	60.96	60.87	60.91	6,408	-0.20(-0.33%)
May 09, 2024	60.96	61.14	60.96	61.11	66,507	+0.19(+0.31%)
May 08, 2024	60.91	61.07	60.91	60.92	40,135	-0.22(-0.36%)
May 07, 2024	61.18	61.28	61.07	61.14	26,151	+0.08(+0.13%)
May 06, 2024	60.88	61.11	60.88	61.06	35,902	+0.06(+0.10%)
May 03, 2024	60.95	61.01	60.84	61.00	33,403	+0.41(+0.67%)
May 02, 2024	60.32	60.64	60.31	60.60	17,806	+0.30(+0.49%)
May 01, 2024	60.24	60.48	60.15	60.30	16,097	+0.20(+0.34%)
Apr 30, 2024	60.22	60.27	60.06	60.10	36,833	-0.22(-0.36%)
Apr 29, 2024	60.26	60.40	60.26	60.31	18,271	+0.19(+0.31%)
Apr 26, 2024	60.19	60.23	60.13	60.13	9,519	+0.11(+0.18%)
Apr 25, 2024	59.77	60.04	59.77	60.02	20,748	-0.08(-0.13%)
Apr 24, 2024	60.25	60.25	60.01	60.10	17,130	-0.24(-0.39%)
Apr 23, 2024	60.29	60.45	60.29	60.33	13,381	+0.13(+0.21%)
Apr 22, 2024	60.11	60.21	60.07	60.21	14,501	+0.14(+0.23%)
Apr 19, 2024	60.11	60.16	60.03	60.07	16,984	+0.09(+0.15%)
Apr 18, 2024	60.16	60.16	59.95	59.98	24,854	-0.15(-0.25%)
Apr 17, 2024	60.05	60.17	59.98	60.13	22,159	+0.32(+0.53%)
Apr 16, 2024	59.76	59.89	59.76	59.81	25,582	-0.18(-0.30%)
Apr 15, 2024	60.30	60.30	59.98	59.99	82,202	-0.51(-0.85%)
Apr 12, 2024	60.58	60.62	60.50	60.50	18,182	+0.13(+0.21%)
Apr 11, 2024	60.61	60.62	60.31	60.37	38,144	-0.12(-0.20%)
Apr 10, 2024	60.73	60.74	60.45	60.49	82,261	-0.68(-1.11%)
Apr 09, 2024	61.20	61.21	61.12	61.17	14,299	+0.20(+0.32%)
Apr 08, 2024	60.93	61.03	60.89	60.97	32,483	-0.02(-0.03%)
Apr 05, 2024	60.94	61.09	60.94	60.99	32,888	-0.23(-0.37%)
Apr 04, 2024	61.23	61.27	61.08	61.22	56,642	+0.02(+0.03%)
Apr 03, 2024	60.91	61.21	60.90	61.20	32,374	+0.12(+0.19%)
Apr 02, 2024	60.92	61.08	60.82	61.08	39,104	-0.04(-0.06%)
Apr 01, 2024	61.46	61.46	61.12	61.12	26,958	-0.47(-0.77%)
Mar 28, 2024	61.67	61.72	61.56	61.59	39,093	-0.03(-0.05%)
Mar 27, 2024	61.44	61.63	61.44	61.62	10,795	+0.27(+0.45%)
Mar 26, 2024	61.26	61.43	61.26	61.35	28,527	+0.05(+0.08%)
Mar 25, 2024	61.52	61.52	61.30	61.30	32,532	-0.19(-0.30%)
Mar 22, 2024	61.54	61.56	61.47	61.49	14,066	+0.11(+0.18%)
Mar 21, 2024	61.42	61.42	61.28	61.38	13,850	+0.15(+0.24%)
Mar 20, 2024	61.17	61.29	61.00	61.23	23,955	+0.07(+0.11%)
Mar 19, 2024	61.03	61.19	61.03	61.16	28,024	+0.14(+0.23%)
Mar 18, 2024	61.15	61.15	61.00	61.02	14,758	-0.13(-0.21%)
Mar 15, 2024	61.04	61.16	60.92	61.15	28,307	+0.06(+0.10%)
Mar 14, 2024	61.22	61.23	61.05	61.09	21,755	-0.33(-0.54%)
Mar 13, 2024	61.47	61.49	61.41	61.43	20,206	-0.07(-0.11%)
Mar 12, 2024	61.50	61.56	61.44	61.50	87,177	-0.12(-0.20%)
Mar 11, 2024	61.59	61.65	61.54	61.62	21,849	+0.04(+0.07%)
Mar 08, 2024	61.62	61.75	61.57	61.57	12,350	+0.06(+0.10%)
Mar 07, 2024	61.54	61.55	61.43	61.51	28,876	+0.08(+0.13%)
Mar 06, 2024	61.33	61.51	61.33	61.44	29,477	+0.15(+0.24%)
Mar 05, 2024	61.20	61.40	61.20	61.29	18,763	+0.27(+0.45%)
Mar 04, 2024	61.02	61.09	60.96	61.01	104,275	-0.11(-0.18%)
Mar 01, 2024	60.80	61.14	60.69	61.12	34,025	+0.32(+0.52%)
Feb 29, 2024	60.80	61.00	60.75	60.81	21,028	+0.06(+0.10%)
Feb 28, 2024	60.69	60.82	60.69	60.75	20,257	-0.01(-0.02%)
Feb 27, 2024	60.81	60.94	60.76	60.76	20,670	-0.03(-0.05%)
Feb 26, 2024	60.91	60.96	60.74	60.79	20,877	-0.20(-0.32%)
Feb 23, 2024	60.89	61.03	60.87	60.98	15,378	+0.11(+0.18%)
Feb 22, 2024	60.88	60.89	60.84	60.87	20,771	+0.06(+0.10%)
Feb 21, 2024	60.97	60.97	60.73	60.81	14,935	-0.09(-0.14%)
Feb 20, 2024	60.81	60.95	60.76	60.90	22,395	+0.16(+0.26%)
Feb 16, 2024	60.65	60.78	60.65	60.75	13,387	-0.15(-0.24%)
Feb 15, 2024	61.00	61.00	60.84	60.89	19,861	+0.14(+0.23%)
Feb 14, 2024	60.59	60.77	60.53	60.76	17,852	+0.23(+0.39%)
Feb 13, 2024	60.74	60.74	60.49	60.52	21,905	-0.48(-0.79%)
Feb 12, 2024	60.99	61.06	60.89	61.00	28,238	-0.01(-0.02%)
Feb 09, 2024	60.99	61.05	60.97	61.01	17,000	-0.01(-0.02%)
Feb 08, 2024	61.15	61.17	61.00	61.02	28,740	-0.25(-0.42%)
Feb 07, 2024	61.28	61.47	61.27	61.27	29,978	-0.20(-0.32%)
Feb 06, 2024	61.22	61.53	61.22	61.47	48,754	+0.25(+0.42%)
Feb 05, 2024	61.25	61.34	61.09	61.22	55,477	-0.46(-0.75%)
Feb 02, 2024	61.66	61.70	61.48	61.68	66,111	-0.42(-0.68%)
Feb 01, 2024	62.01	62.13	61.91	62.10	42,226	+0.42(+0.69%)
Jan 31, 2024	61.75	61.90	61.62	61.67	17,854	+0.09(+0.14%)
Jan 30, 2024	61.56	61.59	61.35	61.59	27,539	+0.18(+0.29%)
Jan 29, 2024	61.37	61.70	61.33	61.41	43,824	+0.16(+0.25%)
Jan 26, 2024	61.41	61.41	61.20	61.25	38,445	-0.07(-0.11%)
Jan 25, 2024	61.31	61.39	61.21	61.32	18,306	+0.25(+0.41%)
Jan 24, 2024	61.39	61.40	61.02	61.07	47,249	-0.08(-0.13%)
Jan 23, 2024	61.20	61.20	61.02	61.15	36,783	-0.14(-0.22%)
Jan 22, 2024	61.39	61.39	61.21	61.28	31,594	+0.18(+0.29%)
Jan 19, 2024	61.03	61.14	60.99	61.11	29,041	-0.02(-0.03%)
Jan 18, 2024	61.20	61.25	61.09	61.13	10,866	-0.02(-0.03%)
Jan 17, 2024	61.17	61.22	61.04	61.15	17,687	-0.17(-0.27%)
Jan 16, 2024	61.48	61.55	61.21	61.31	18,808	-0.43(-0.69%)
Jan 12, 2024	61.76	61.96	61.62	61.74	31,600	+0.10(+0.16%)
Jan 11, 2024	61.39	61.67	61.32	61.64	25,728	+0.34(+0.56%)
Jan 10, 2024	61.40	61.55	61.23	61.30	89,674	-0.04(-0.06%)
Jan 09, 2024	61.25	61.39	61.20	61.34	37,619	+0.10(+0.16%)
Jan 08, 2024	60.90	61.32	60.90	61.24	33,627	+0.27(+0.45%)
Jan 05, 2024	61.06	61.33	60.90	60.97	37,524	-0.14(-0.23%)
Jan 04, 2024	61.02	61.16	60.99	61.11	27,963	-0.25(-0.41%)
Jan 03, 2024	61.14	61.38	61.06	61.36	36,604	-0.07(-0.11%)
Jan 02, 2024	61.41	61.56	61.38	61.43	61,145	-0.35(-0.57%)
Dec 29, 2023	61.82	61.92	61.78	61.78	27,399	-0.19(-0.30%)
Dec 28, 2023	61.94	62.09	61.87	61.97	43,885	-0.11(-0.18%)
Dec 27, 2023	61.80	62.09	61.79	62.08	24,262	+0.44(+0.72%)
Dec 26, 2023	61.57	61.67	61.51	61.63	16,546	+0.10(+0.16%)
Dec 22, 2023	61.62	61.64	61.46	61.54	23,972	-0.11(-0.18%)
Dec 21, 2023	61.66	61.78	61.50	61.64	44,680	+0.04(+0.06%)
Dec 20, 2023	61.57	61.64	61.47	61.61	40,421	+0.15(+0.24%)
Dec 19, 2023	61.45	61.60	61.45	61.46	42,967	+0.09(+0.14%)
Dec 18, 2023	61.56	61.61	61.37	61.37	62,467	-0.25(-0.41%)
Dec 15, 2023	61.64	61.77	61.54	61.63	57,272	-0.09(-0.14%)
Dec 14, 2023	61.58	61.83	61.55	61.71	92,884	+0.56(+0.92%)
Dec 13, 2023	60.55	61.24	60.41	61.15	19,916	+0.87(+1.45%)
Dec 12, 2023	60.03	60.34	60.03	60.27	28,447	+0.22(+0.37%)
Dec 11, 2023	60.00	60.05	59.84	60.05	44,977	+0.05(+0.08%)
Dec 08, 2023	60.11	60.26	59.95	60.00	36,643	-0.33(-0.55%)
Dec 07, 2023	60.37	60.44	60.26	60.33	18,754	+0.06(+0.10%)
Dec 06, 2023	60.25	60.39	60.23	60.27	28,043	+0.07(+0.12%)
Dec 05, 2023	60.01	60.25	59.97	60.20	53,229	+0.36(+0.61%)
Dec 04, 2023	59.83	60.00	59.74	59.84	53,022	-0.17(-0.29%)
Dec 01, 2023	59.45	60.08	59.45	60.01	98,393	+0.57(+0.96%)
Nov 30, 2023	59.53	59.56	59.38	59.44	19,031	-0.22(-0.37%)
Nov 29, 2023	59.49	59.70	59.49	59.66	23,744	+0.35(+0.58%)
Nov 28, 2023	58.97	59.33	58.97	59.31	35,505	+0.25(+0.42%)
Nov 27, 2023	58.82	59.07	58.82	59.07	53,737	+0.31(+0.54%)
Nov 24, 2023	58.74	58.79	58.72	58.75	16,502	-0.27(-0.46%)
Nov 22, 2023	58.97	59.03	58.85	59.02	31,825	+0.22(+0.38%)
Nov 21, 2023	58.75	58.88	58.69	58.80	24,250	+0.02(+0.04%)
Nov 20, 2023	58.57	58.82	58.54	58.78	31,589	+0.18(+0.31%)
Nov 17, 2023	58.56	58.66	58.49	58.60	18,740	+0.11(+0.18%)
Nov 16, 2023	58.34	58.51	58.32	58.49	31,412	+0.43(+0.73%)
Nov 15, 2023	58.09	58.15	58.00	58.07	51,235	-0.26(-0.45%)
Nov 14, 2023	58.37	58.54	58.28	58.33	58,454	+0.74(+1.29%)
Nov 13, 2023	57.38	57.62	57.35	57.59	41,588	-0.01(-0.03%)
Nov 10, 2023	57.66	57.68	57.52	57.60	25,912	+0.21(+0.37%)
Nov 09, 2023	57.98	57.98	57.35	57.39	26,069	-0.42(-0.72%)
Nov 08, 2023	57.76	57.84	57.68	57.80	35,251	+0.18(+0.32%)
Nov 07, 2023	57.36	57.68	57.36	57.62	31,193	+0.37(+0.64%)
Nov 06, 2023	57.42	57.42	57.21	57.25	43,072	-0.26(-0.45%)
Nov 03, 2023	57.76	57.89	57.50	57.51	33,039	+0.25(+0.44%)
Nov 02, 2023	57.20	57.30	57.12	57.26	32,362	+0.49(+0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

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

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

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

Historical Prices

Sections

Services

The Evening Leader