MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VCEB — Vanguard ESG U.S. Corporate Bond ETF
Cboe BZXVanguard ESG U.S. Corporate Bond ETF
$59.64
+0.13(+0.22%)
- O
- 59.48
- H
- 59.69
- L
- 59.42
- V
- 181.61K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$59.64
Period Return-4.9%
Period High$64.90
Period Low$59.05
Avg Daily Volume71.9K
Total Trading Days365
VCEB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $59.48 | $59.69 | $59.42 | $59.64 | +$0.13 | +0.22% | 181,615 | $59.53 | $59.42 $59.69 |
| Oct 7, 2026 | $59.23 | $59.55 | $59.20 | $59.51 | $-0.02 | -0.03% | 130,213 | $59.47 | $59.20 $59.55 |
| Oct 6, 2026 | $59.44 | $59.59 | $59.42 | $59.53 | +$0.17 | +0.29% | 140,808 | $59.55 | $59.42 $59.59 |
| Oct 5, 2026 | $59.31 | $59.37 | $59.20 | $59.36 | +$0.01 | +0.02% | 276,128 | $59.32 | $59.20 $59.37 |
| Oct 2, 2026 | $59.63 | $59.66 | $59.31 | $59.35 | $-0.18 | -0.30% | 160,839 | $59.46 | $59.31 $59.66 |
| Oct 1, 2026 | $59.15 | $59.56 | $59.05 | $59.53 | $-0.05 | -0.08% | 214,133 | $59.40 | $59.05 $59.56 |
| Sep 30, 2026 | $59.73 | $59.73 | $59.50 | $59.58 | $-0.03 | -0.05% | 211,610 | $59.59 | $59.50 $59.73 |
| Sep 29, 2026 | $59.68 | $59.68 | $59.47 | $59.61 | $-0.03 | -0.05% | 186,264 | $59.60 | $59.47 $59.68 |
| Sep 28, 2026 | $59.70 | $59.73 | $59.52 | $59.64 | $-0.37 | -0.62% | 146,071 | $59.63 | $59.52 $59.73 |
| Sep 25, 2026 | $59.98 | $60.02 | $59.79 | $60.01 | +$0.05 | +0.08% | 148,932 | $59.88 | $59.79 $60.02 |
| Sep 24, 2026 | $60.29 | $60.31 | $59.95 | $59.96 | $-0.33 | -0.55% | 133,812 | $60.14 | $59.95 $60.31 |
| Sep 23, 2026 | $60.75 | $60.75 | $60.19 | $60.29 | $-0.56 | -0.92% | 87,976 | $60.38 | $60.19 $60.75 |
| Sep 22, 2026 | $60.87 | $60.87 | $60.75 | $60.85 | +$0.00 | +0.00% | 195,709 | $60.84 | $60.75 $60.87 |
| Sep 21, 2026 | $60.80 | $60.85 | $60.75 | $60.85 | +$0.18 | +0.29% | 73,619 | $60.80 | $60.75 $60.85 |
| Sep 18, 2026 | $60.73 | $60.73 | $60.59 | $60.67 | $-0.23 | -0.37% | 42,418 | $60.65 | $60.59 $60.73 |
| Sep 17, 2026 | $60.80 | $60.90 | $60.76 | $60.90 | +$0.32 | +0.53% | 93,192 | $60.83 | $60.76 $60.90 |
| Sep 16, 2026 | $60.66 | $60.83 | $60.57 | $60.58 | +$0.08 | +0.13% | 39,743 | $60.73 | $60.57 $60.83 |
| Sep 15, 2026 | $60.47 | $60.52 | $60.45 | $60.50 | +$0.00 | +0.00% | 54,756 | $60.48 | $60.45 $60.52 |
| Sep 14, 2026 | $60.47 | $60.67 | $60.41 | $60.50 | $-0.03 | -0.05% | 137,210 | $60.49 | $60.41 $60.67 |
| Sep 11, 2026 | $60.73 | $60.76 | $60.52 | $60.53 | $-0.06 | -0.10% | 73,939 | $60.66 | $60.52 $60.76 |
| Sep 10, 2026 | $60.73 | $60.76 | $60.54 | $60.59 | $-0.43 | -0.70% | 152,835 | $60.69 | $60.54 $60.76 |
| Sep 9, 2026 | $61.07 | $61.10 | $60.93 | $61.02 | $-0.06 | -0.10% | 54,167 | $61.01 | $60.93 $61.10 |
| Sep 8, 2026 | $61.16 | $61.16 | $61.03 | $61.08 | $-0.05 | -0.07% | 214,191 | $61.11 | $61.03 $61.16 |
| Sep 4, 2026 | $61.16 | $61.19 | $61.10 | $61.13 | +$0.01 | +0.01% | 46,843 | $61.14 | $61.10 $61.19 |
| Sep 3, 2026 | $61.22 | $61.23 | $61.12 | $61.12 | +$0.07 | +0.11% | 92,048 | $61.18 | $61.12 $61.23 |
| Sep 2, 2026 | $61.07 | $61.07 | $60.99 | $61.05 | +$0.06 | +0.10% | 74,330 | $61.01 | $60.99 $61.07 |
| Sep 1, 2026 | $61.14 | $61.22 | $60.97 | $60.99 | $-0.50 | -0.81% | 79,513 | $61.12 | $60.97 $61.22 |
| Aug 31, 2026 | $61.50 | $61.50 | $61.39 | $61.49 | $-0.06 | -0.10% | 61,791 | $61.43 | $61.39 $61.50 |
| Aug 28, 2026 | $61.72 | $61.76 | $61.50 | $61.55 | $-0.18 | -0.29% | 159,521 | $61.53 | $61.50 $61.76 |
| Aug 27, 2026 | $61.74 | $61.78 | $61.68 | $61.73 | $-0.01 | -0.02% | 36,075 | $61.73 | $61.68 $61.78 |