Cboe US - Nasdaq Real Time Price
USD
Vanguard ESG U.S. Corporate Bond ETF (VCEB)
60.10
-0.07
(-0.12%)
At close: November 2 at 3:59:51 PM EST
Trade VCEB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
60.22
60.33
60.09
60.10
60.10
104,800
Oct 30, 2026
60.44
60.48
60.33
60.43
60.43
115,000
Oct 29, 2026
60.37
60.57
60.27
60.39
60.39
138,600
Oct 28, 2026
60.47
60.47
60.24
60.30
60.30
157,400
Oct 27, 2026
60.29
60.40
60.27
60.39
60.39
99,900
Oct 26, 2026
60.31
60.40
60.21
60.24
60.24
154,800
Oct 23, 2026
60.26
60.29
60.17
60.18
60.18
113,000
Oct 22, 2026
60.08
60.49
60.05
60.41
60.41
99,500
Oct 21, 2026
59.97
60.01
59.76
59.92
59.92
71,200
Oct 20, 2026
59.81
60.04
59.80
59.92
59.92
127,900
Oct 19, 2026
59.98
60.00
59.70
59.73
59.73
77,100
Oct 16, 2026
59.99
60.15
59.90
60.01
60.01
84,500
Oct 15, 2026
60.06
60.12
59.97
60.06
60.06
328,300
Oct 14, 2026
59.40
59.73
59.38
59.66
59.66
106,300
Oct 13, 2026
59.78
59.81
59.61
59.69
59.69
72,700
Oct 12, 2026
59.61
59.72
59.57
59.72
59.72
117,500
Oct 9, 2026
59.61
59.65
59.52
59.60
59.60
103,000
Oct 8, 2026
59.48
59.69
59.42
59.64
59.64
207,900
Oct 7, 2026
59.23
59.55
59.20
59.51
59.51
124,300
Oct 6, 2026
59.44
59.59
59.42
59.53
59.53
140,800
Oct 5, 2026
59.31
59.37
59.20
59.36
59.36
276,100
Oct 2, 2026
59.63
59.66
59.31
59.35
59.35
160,800
Oct 1, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
59.15
59.56
59.05
59.53
59.53
211,900
Sep 30, 2026
59.73
59.73
59.50
59.58
59.34
202,800
Sep 29, 2026
59.68
59.68
59.47
59.61
59.36
179,100
Sep 28, 2026
59.70
59.73
59.52
59.64
59.39
143,600
Sep 25, 2026
59.97
60.02
59.79
60.01
59.76
148,900
Sep 24, 2026
60.28
60.31
59.94
59.96
59.71
133,800
Sep 23, 2026
60.75
60.75
60.19
60.29
60.04
88,000
Sep 22, 2026
60.87
60.87
60.74
60.85
60.60
193,700
Sep 21, 2026
60.80
60.85
60.75
60.85
60.60
72,700
Sep 18, 2026
60.73
60.73
60.59
60.67
60.42
42,400
Sep 17, 2026
60.80
60.90
60.76
60.90
60.65
93,200
Sep 16, 2026
60.66
60.83
60.57
60.58
60.33
39,700
Sep 15, 2026
60.47
60.52
60.44
60.50
60.25
54,800
Sep 14, 2026
60.47
60.67
60.40
60.50
60.25
137,200
Sep 11, 2026
60.73
60.76
60.52
60.53
60.28
73,900
Sep 10, 2026
60.73
60.76
60.54
60.59
60.34
152,800
Sep 9, 2026
61.07
61.10
60.93
61.02
60.77
54,200
Sep 8, 2026
61.16
61.16
61.03
61.08
60.83
214,200
Sep 4, 2026
61.16
61.19
61.10
61.13
60.87
46,800
Sep 3, 2026
61.22
61.23
61.12
61.12
60.87
92,000
Sep 2, 2026
61.07
61.07
60.99
61.05
60.80
74,300
Sep 1, 2026
0.248
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
61.14
61.22
60.97
60.99
60.74
79,500
Aug 31, 2026
61.50
61.50
61.39
61.49
60.99
61,800
Aug 28, 2026
61.72
61.76
61.50
61.55
61.05
159,500
Aug 27, 2026
61.74
61.78
61.68
61.73
61.23
36,100
Aug 26, 2026
61.72
61.74
61.65
61.74
61.24
51,500
Aug 25, 2026
61.66
61.79
61.65
61.79
61.29
55,900
Aug 24, 2026
61.43
61.51
61.43
61.47
60.98
480,000
Aug 21, 2026
61.39
61.40
61.31
61.38
60.88
57,200
Aug 20, 2026
61.41
61.50
61.40
61.44
60.94
475,900
Aug 19, 2026
61.64
61.68
61.53
61.68
61.18
53,900
Aug 18, 2026
61.21
61.37
61.17
61.36
60.86
68,900
Aug 17, 2026
61.37
61.42
61.28
61.28
60.78
155,600
Aug 14, 2026
61.60
61.61
61.42
61.47
60.97
65,100
Aug 13, 2026
61.67
61.79
61.64
61.66
61.16
59,100
Aug 12, 2026
61.56
61.56
61.45
61.47
60.97
40,500
Aug 11, 2026
61.44
61.52
61.40
61.40
60.90
65,300
Aug 10, 2026
61.47
61.49
61.35
61.35
60.85
95,100
Aug 7, 2026
61.69
61.69
61.58
61.63
61.13
58,000
Aug 6, 2026
61.56
61.62
61.50
61.57
61.07
69,300
Aug 5, 2026
61.72
61.79
61.68
61.73
61.23
81,700
Aug 4, 2026
61.61
61.74
61.61
61.74
61.24
69,700
Aug 3, 2026
0.268
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
61.37
61.48
61.37
61.44
60.95
54,800
Jul 31, 2026
61.55
61.60
61.40
61.60
60.83
72,200
Jul 30, 2026
61.57
61.65
61.53
61.62
60.85
39,100
Jul 29, 2026
61.69
61.75
61.47
61.47
60.71
54,600
Jul 28, 2026
61.62
61.79
61.61
61.74
60.98
40,700
Jul 27, 2026
61.60
61.62
61.56
61.60
60.83
28,300
Jul 24, 2026
61.51
61.57
61.47
61.47
60.71
35,300
Jul 23, 2026
61.44
61.51
61.40
61.49
60.72
100,600
Jul 22, 2026
61.73
61.74
61.64
61.69
60.92
57,300
Jul 21, 2026
61.85
61.85
61.76
61.76
60.99
47,100
Jul 20, 2026
61.99
62.06
61.85
61.89
61.12
34,700
Jul 17, 2026
62.08
62.13
62.06
62.06
61.28
21,300
Jul 16, 2026
61.94
62.07
61.92
62.03
61.25
31,200
Jul 15, 2026
61.97
62.10
61.97
62.04
61.27
455,300
Jul 14, 2026
61.88
61.96
61.84
61.89
61.12
68,300
Jul 13, 2026
61.95
61.99
61.78
61.79
61.02
68,800
Jul 10, 2026
62.14
62.15
61.97
62.03
61.26
84,200
Jul 9, 2026
62.16
62.28
62.15
62.17
61.40
38,700
Jul 8, 2026
62.10
62.15
62.00
62.12
61.35
80,200
Jul 7, 2026
62.40
62.41
62.20
62.22
61.45
34,800
Jul 6, 2026
62.58
62.58
62.49
62.58
61.80
92,200
Jul 2, 2026
62.53
62.62
62.49
62.58
61.80
79,800
Jul 1, 2026
0.247
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
62.38
62.55
62.38
62.45
61.67
36,800
Jun 30, 2026
63.02
63.03
62.76
62.76
61.74
1,195,500
Jun 29, 2026
63.07
63.13
63.05
63.12
62.09
27,100
Jun 26, 2026
62.91
63.09
62.91
63.05
62.02
45,400
Jun 25, 2026
63.00
63.08
62.97
63.02
61.99
39,600
Jun 24, 2026
62.91
63.02
62.91
62.97
61.94
61,600
Jun 23, 2026
62.73
62.85
62.72
62.73
61.71
139,000
Jun 22, 2026
62.75
62.75
62.58
62.67
61.64
82,200
Jun 18, 2026
62.89
62.96
62.78
62.82
61.79
146,100
Jun 17, 2026
62.83
62.92
62.62
62.63
61.61
78,000
Jun 16, 2026
62.84
62.93
62.80
62.85
61.83
27,700
Jun 15, 2026
62.87
62.93
62.79
62.80
61.77
44,500
Jun 12, 2026
62.79
62.79
62.60
62.76
61.74
31,500
Jun 11, 2026
62.48
62.83
62.41
62.81
61.78
51,400
Jun 10, 2026
62.48
62.54
62.35
62.38
61.36
66,300
Jun 9, 2026
62.41
62.51
62.35
62.50
61.48
58,400
Jun 8, 2026
62.51
62.54
62.33
62.34
61.32
59,800
Jun 5, 2026
62.51
62.51
62.39
62.41
61.39
51,400
Jun 4, 2026
62.71
62.77
62.69
62.72
61.70
38,200
Jun 3, 2026
62.59
62.62
62.54
62.61
61.59
82,200
Jun 2, 2026
62.83
62.83
62.71
62.72
61.70
59,100
Jun 1, 2026
0.252
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
62.56
62.72
62.51
62.72
61.69
72,100
May 29, 2026
62.96
63.09
62.96
63.00
61.72
48,000
May 28, 2026
62.79
62.99
62.77
62.94
61.66
65,700
May 27, 2026
62.76
62.83
62.76
62.78
61.51
60,400
May 26, 2026
62.78
62.79
62.67
62.72
61.45
66,500
May 22, 2026
62.57
62.59
62.40
62.52
61.25
36,000
May 21, 2026
62.19
62.42
62.13
62.40
61.13
122,800
May 20, 2026
61.98
62.40
61.97
62.33
61.07
56,300
May 19, 2026
62.00
62.06
61.87
61.95
60.69
84,100
May 18, 2026
62.32
62.38
62.15
62.21
60.95
57,800
May 15, 2026
62.31
62.31
62.21
62.27
61.01
99,000
May 14, 2026
62.75
62.77
62.59
62.59
61.32
44,700
May 13, 2026
62.59
62.63
62.49
62.62
61.35
57,700
May 12, 2026
62.65
62.65
62.56
62.59
61.32
67,800
May 11, 2026
62.83
62.89
62.78
62.78
61.51
67,200
May 8, 2026
62.87
62.96
62.87
62.90
61.62
40,800
May 7, 2026
62.97
62.97
62.64
62.67
61.40
80,600
May 6, 2026
62.88
62.96
62.85
62.86
61.59
59,100
May 5, 2026
62.56
62.68
62.53
62.61
61.34
94,600
May 4, 2026
62.54
62.54
62.30
62.44
61.17
125,100
May 1, 2026
0.246
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
62.61
62.79
62.59
62.61
61.34
67,100
Apr 30, 2026
62.84
62.92
62.74
62.80
61.29
136,100
Apr 29, 2026
62.89
62.89
62.66
62.72
61.21
58,800
Apr 28, 2026
62.89
63.00
62.85
63.00
61.48
50,200
Apr 27, 2026
63.11
63.13
62.96
63.01
61.50
38,800
Apr 24, 2026
63.10
63.21
63.04
63.16
61.64
94,100
Apr 23, 2026
63.23
63.28
62.98
63.10
61.58
60,000
Apr 22, 2026
63.29
63.35
63.19
63.23
61.71
68,300
Apr 21, 2026
63.29
63.33
63.13
63.13
61.61
62,300
Apr 20, 2026
63.36
63.36
63.27
63.34
61.81
32,900
Apr 17, 2026
63.37
63.45
63.32
63.35
61.82
60,600
Apr 16, 2026
63.27
63.30
63.04
63.04
61.52
49,100
Apr 15, 2026
63.25
63.27
63.19
63.26
61.73
58,000
Apr 14, 2026
63.16
63.33
63.14
63.31
61.78
55,400
Apr 13, 2026
62.91
63.14
62.91
63.13
61.61
69,500
Apr 10, 2026
62.98
63.08
62.92
62.92
61.40
45,200
Apr 9, 2026
62.98
63.20
62.93
63.09
61.57
64,700
Apr 8, 2026
63.25
63.26
63.01
63.08
61.55
36,300
Apr 7, 2026
62.75
62.88
62.51
62.88
61.36
34,800
Apr 6, 2026
62.73
62.94
62.73
62.79
61.28
90,300
Apr 2, 2026
62.55
62.91
62.55
62.89
61.37
87,700
Apr 1, 2026
0.246
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
62.58
62.79
62.58
62.68
61.17
35,800
Mar 31, 2026
62.71
62.93
62.69
62.83
61.08
72,000
Mar 30, 2026
62.56
62.64
62.49
62.51
60.76
42,500
Mar 27, 2026
62.10
62.33
62.10
62.22
60.48
65,300
Mar 26, 2026
62.51
62.62
62.31
62.32
60.58
53,100
Mar 25, 2026
62.84
62.86
62.69
62.78
61.03
55,300
Mar 24, 2026
62.42
62.64
62.40
62.53
60.78
86,700
Mar 23, 2026
62.48
62.81
62.46
62.68
60.93
82,400
Mar 20, 2026
62.71
62.73
62.28
62.32
60.58
95,600
Mar 19, 2026
62.60
62.98
62.56
62.94
61.18
135,000
Mar 18, 2026
62.94
63.01
62.76
62.78
61.03
48,400
Mar 17, 2026
62.87
63.06
62.87
63.06
61.30
35,200
Mar 16, 2026
62.82
62.87
62.70
62.75
61.00
112,000
Mar 13, 2026
62.80
62.85
62.44
62.52
60.77
114,800
Mar 12, 2026
62.89
62.89
62.57
62.67
60.92
171,400
Mar 11, 2026
63.25
63.25
62.93
63.00
61.24
92,500
Mar 10, 2026
63.54
63.65
63.39
63.40
61.62
3,704,500
Mar 9, 2026
63.34
63.70
63.32
63.68
61.90
102,200
Mar 6, 2026
63.37
63.60
63.28
63.43
61.66
61,100
Mar 5, 2026
63.59
63.63
63.47
63.59
61.81
55,000
Mar 4, 2026
63.82
63.90
63.77
63.82
62.04
70,800
Mar 3, 2026
63.47
63.83
63.47
63.78
62.00
60,400
Mar 2, 2026
0.228
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
63.91
63.91
63.72
63.84
62.06
127,200
Feb 27, 2026
64.22
64.34
64.22
64.24
62.22
37,500
Feb 26, 2026
64.20
64.25
64.17
64.25
62.24
22,900
Feb 25, 2026
64.20
64.25
64.16
64.19
62.18
36,500
Feb 24, 2026
64.19
64.25
64.14
64.21
62.20
46,300
Feb 23, 2026
64.18
64.29
64.16
64.16
62.15
32,900
Feb 20, 2026
64.30
64.30
64.12
64.24
62.22
70,200
Feb 19, 2026
64.11
64.23
64.10
64.23
62.21
87,000
Feb 18, 2026
64.14
64.23
64.12
64.14
62.13
47,500
Feb 17, 2026
64.15
64.22
64.11
64.18
62.17
82,400
Feb 13, 2026
64.18
64.20
64.10
64.19
62.17
35,100
Feb 12, 2026
63.93
64.07
63.93
64.03
62.02
71,100
Feb 11, 2026
63.75
63.87
63.74
63.80
61.80
68,000
Feb 10, 2026
63.85
63.93
63.80
63.82
61.82
80,500
Feb 9, 2026
63.70
63.76
63.63
63.74
61.74
39,100
Feb 6, 2026
63.79
63.79
63.63
63.72
61.72
37,700
Feb 5, 2026
63.52
63.74
63.52
63.72
61.72
79,200
Feb 4, 2026
63.44
63.53
63.40
63.49
61.50
92,800
Feb 3, 2026
63.47
63.54
63.41
63.50
61.51
67,700
Feb 2, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
63.58
63.60
63.48
63.50
61.51
98,800
Jan 30, 2026
63.80
63.88
63.75
63.78
61.54
38,800
Jan 29, 2026
63.73
63.82
63.67
63.81
61.57
25,200
Jan 28, 2026
63.82
63.82
63.71
63.78
61.54
51,700
Jan 27, 2026
63.83
63.91
63.81
63.81
61.57
32,800
Jan 26, 2026
63.93
63.96
63.86
63.86
61.61
39,100
Jan 23, 2026
63.79
63.85
63.69
63.83
61.59
125,600
Jan 22, 2026
63.73
63.85
63.72
63.83
61.59
34,600
Jan 21, 2026
63.55
63.78
63.52
63.74
61.50
42,900
Jan 20, 2026
63.44
63.57
63.42
63.47
61.24
61,800
Jan 16, 2026
63.84
63.94
63.74
63.76
61.52
59,800
Jan 15, 2026
64.00
64.02
63.88
63.88
61.63
35,100
Jan 14, 2026
63.84
63.97
63.84
63.96
61.71
28,600
Jan 13, 2026
63.78
63.87
63.76
63.84
61.59
39,900
Jan 12, 2026
63.75
63.79
63.65
63.73
61.49
58,800
Jan 9, 2026
63.69
63.85
63.65
63.81
61.57
51,600
Jan 8, 2026
63.69
63.70
63.64
63.66
61.42
38,700
Jan 7, 2026
63.87
63.89
63.77
63.82
61.58
68,000
Jan 6, 2026
63.64
63.75
63.56
63.74
61.50
42,800
Jan 5, 2026
63.62
63.73
63.60
63.70
61.46
52,000
Jan 2, 2026
63.66
63.66
63.53
63.58
61.34
44,400
Dec 31, 2025
63.72
63.78
63.62
63.63
61.39
44,400
Dec 30, 2025
63.73
63.83
63.72
63.81
61.57
50,800
Dec 29, 2025
63.81
63.85
63.75
63.85
61.61
34,000
Dec 26, 2025
63.80
63.83
63.70
63.80
61.56
37,900
Dec 24, 2025
63.64
63.77
63.63
63.77
61.53
28,600
Dec 23, 2025
63.42
63.59
63.42
63.56
61.32
64,400
Dec 22, 2025
63.57
63.57
63.49
63.54
61.31
73,400
Dec 19, 2025
63.65
63.65
63.53
63.56
61.32
63,700
Dec 18, 2025
0.254
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
63.73
63.73
63.57
63.64
61.40
39,000
Dec 17, 2025
63.75
63.80
63.70
63.72
61.24
43,000
Dec 16, 2025
63.62
63.79
63.62
63.78
61.29
55,300
Dec 15, 2025
63.77
63.78
63.59
63.64
61.16
33,100
Dec 12, 2025
63.65
63.67
63.54
63.57
61.09
36,000
Dec 11, 2025
64.01
64.05
63.82
63.84
61.35
53,900
Dec 10, 2025
63.65
63.97
63.65
63.91
61.42
32,300
Dec 9, 2025
63.86
63.86
63.66
63.69
61.21
53,000
Dec 8, 2025
63.93
63.93
63.69
63.80
61.31
49,900
Dec 5, 2025
63.97
64.03
63.82
63.91
61.42
59,800
Dec 4, 2025
63.97
63.97
63.89
63.94
61.45
32,000
Dec 3, 2025
63.93
64.06
63.91
63.99
61.49
74,200
Dec 2, 2025
63.89
63.95
63.85
63.89
61.40
30,100
Dec 1, 2025
0.243
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
63.81
63.91
63.77
63.84
61.35
55,200
Nov 28, 2025
64.45
64.45
64.31
64.39
61.65
10,800
Nov 26, 2025
64.30
64.46
64.23
64.44
61.69
19,800
Nov 25, 2025
64.18
64.40
64.18
64.29
61.55
103,400
Nov 24, 2025
64.04
64.16
64.02
64.14
61.40
46,400
Nov 21, 2025
63.93
63.95
63.83
63.94
61.21
35,900
Nov 20, 2025
63.82
63.89
63.75
63.78
61.06
46,400
Nov 19, 2025
63.83
63.84
63.71
63.73
61.01
27,500
Nov 18, 2025
63.86
63.86
63.69
63.77
61.05
88,400
Nov 17, 2025
63.69
63.78
63.67
63.70
60.98
43,900
Nov 14, 2025
63.83
63.84
63.66
63.66
60.95
20,400
Nov 13, 2025
63.94
63.94
63.80
63.80
61.08
23,800
Nov 12, 2025
64.02
64.06
64.00
64.01
61.28
16,500
Nov 11, 2025
64.07
64.12
63.99
64.10
61.37
37,700
Nov 10, 2025
63.85
63.92
63.85
63.90
61.18
30,200
Nov 7, 2025
63.90
63.92
63.83
63.85
61.13
47,300
Nov 6, 2025
63.89
63.96
63.87
63.96
61.23
37,000
Nov 5, 2025
63.83
63.83
63.68
63.70
60.98
57,300
Nov 4, 2025
63.74
63.92
63.74
63.82
61.10
27,400
Nov 3, 2025
0.248
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
63.88
63.88
63.68
63.74
61.02
49,700
