Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,497.56 +10.53 (+0.19%) Dow
38,921.17 +86.31 (+0.22%) Nasdaq
17,887.64 +25.41 (+0.14%) Bitcoin USD
64,921.13 -141.03 (-0.22%) CMC Crypto 200
1,348.46 -34.20 (-2.47%)
Vanguard ESG U.S. Corporate Bond ETF (VCEB)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 62.37 | 62.42 | 62.31 | 62.35 | 62.35 | 22,630 |
| 18 Jun 2024 | 62.40 | 62.65 | 62.40 | 62.62 | 62.62 | 50,200 |
| 17 Jun 2024 | 62.24 | 62.41 | 62.24 | 62.33 | 62.33 | 37,600 |
| 14 Jun 2024 | 62.60 | 62.61 | 62.49 | 62.57 | 62.57 | 33,100 |
| 13 Jun 2024 | 62.50 | 62.66 | 62.47 | 62.60 | 62.60 | 69,000 |
| 12 Jun 2024 | 62.45 | 62.61 | 62.34 | 62.35 | 62.35 | 43,700 |
| 11 Jun 2024 | 61.81 | 62.05 | 61.81 | 61.99 | 61.99 | 15,600 |
| 10 Jun 2024 | 61.79 | 61.85 | 61.78 | 61.84 | 61.84 | 13,600 |
| 07 Jun 2024 | 61.99 | 62.05 | 61.88 | 61.97 | 61.97 | 49,200 |
| 06 Jun 2024 | 62.27 | 62.39 | 62.27 | 62.35 | 62.35 | 11,800 |
| 05 Jun 2024 | 62.25 | 62.43 | 62.11 | 62.43 | 62.43 | 31,300 |
| 04 Jun 2024 | 62.12 | 62.26 | 62.10 | 62.24 | 62.24 | 19,000 |
| 03 Jun 2024 | 61.88 | 62.06 | 61.85 | 62.05 | 62.05 | 15,900 |
| 03 Jun 2024 | 0.234 Dividend | |||||
| 31 May 2024 | 61.91 | 62.06 | 61.83 | 61.96 | 61.73 | 14,700 |
| 30 May 2024 | 61.62 | 61.74 | 61.60 | 61.70 | 61.47 | 11,500 |
| 29 May 2024 | 61.53 | 61.53 | 61.33 | 61.43 | 61.20 | 19,400 |
| 28 May 2024 | 61.96 | 61.96 | 61.60 | 61.69 | 61.46 | 24,100 |
| 24 May 2024 | 61.79 | 61.95 | 61.77 | 61.93 | 61.70 | 22,100 |
| 23 May 2024 | 62.13 | 62.13 | 61.76 | 61.78 | 61.55 | 16,900 |
| 22 May 2024 | 61.97 | 62.07 | 61.97 | 62.05 | 61.82 | 20,500 |
| 21 May 2024 | 62.13 | 62.13 | 62.06 | 62.13 | 61.90 | 18,900 |
| 20 May 2024 | 61.98 | 62.02 | 61.97 | 62.02 | 61.79 | 14,500 |
| 17 May 2024 | 61.99 | 62.14 | 61.99 | 62.04 | 61.81 | 23,900 |
| 16 May 2024 | 62.23 | 62.28 | 62.10 | 62.10 | 61.87 | 20,200 |
| 15 May 2024 | 62.13 | 62.24 | 62.06 | 62.21 | 61.98 | 18,200 |
| 14 May 2024 | 61.71 | 61.85 | 61.71 | 61.80 | 61.57 | 31,400 |
| 13 May 2024 | 61.74 | 61.74 | 61.62 | 61.67 | 61.44 | 23,600 |
| 10 May 2024 | 61.65 | 61.65 | 61.56 | 61.60 | 61.36 | 6,300 |
| 09 May 2024 | 61.65 | 61.83 | 61.65 | 61.80 | 61.57 | 65,800 |
| 08 May 2024 | 61.60 | 61.76 | 61.60 | 61.61 | 61.38 | 39,700 |
| 07 May 2024 | 61.88 | 61.97 | 61.76 | 61.83 | 61.60 | 25,900 |
| 06 May 2024 | 61.57 | 61.80 | 61.57 | 61.75 | 61.52 | 35,500 |
| 03 May 2024 | 61.64 | 61.70 | 61.53 | 61.69 | 61.46 | 33,000 |
| 02 May 2024 | 61.00 | 61.32 | 60.99 | 61.28 | 61.05 | 17,600 |
| 01 May 2024 | 60.92 | 61.16 | 60.83 | 60.98 | 60.75 | 15,900 |
| 01 May 2024 | 0.225 Dividend | |||||
| 30 Apr 2024 | 61.13 | 61.18 | 60.96 | 61.00 | 60.55 | 36,300 |
| 29 Apr 2024 | 61.17 | 61.30 | 61.17 | 61.22 | 60.76 | 18,000 |
| 26 Apr 2024 | 61.10 | 61.14 | 61.03 | 61.03 | 60.58 | 9,400 |
| 25 Apr 2024 | 60.67 | 60.94 | 60.67 | 60.92 | 60.47 | 20,400 |
| 24 Apr 2024 | 61.16 | 61.16 | 60.91 | 61.00 | 60.55 | 16,900 |
| 23 Apr 2024 | 61.20 | 61.36 | 61.20 | 61.24 | 60.78 | 13,200 |
| 22 Apr 2024 | 61.01 | 61.12 | 60.97 | 61.11 | 60.66 | 14,300 |
| 19 Apr 2024 | 61.01 | 61.06 | 60.94 | 60.97 | 60.52 | 16,700 |
| 18 Apr 2024 | 61.07 | 61.07 | 60.85 | 60.88 | 60.43 | 24,500 |
| 17 Apr 2024 | 60.95 | 61.08 | 60.88 | 61.03 | 60.58 | 21,800 |
| 16 Apr 2024 | 60.66 | 60.79 | 60.66 | 60.71 | 60.26 | 25,200 |
| 15 Apr 2024 | 61.21 | 61.21 | 60.88 | 60.89 | 60.44 | 81,000 |
| 12 Apr 2024 | 61.49 | 61.53 | 61.41 | 61.41 | 60.95 | 17,900 |
| 11 Apr 2024 | 61.52 | 61.53 | 61.22 | 61.28 | 60.82 | 37,600 |
| 10 Apr 2024 | 61.64 | 61.65 | 61.35 | 61.40 | 60.94 | 81,000 |
| 09 Apr 2024 | 62.12 | 62.13 | 62.03 | 62.09 | 61.63 | 14,100 |
| 08 Apr 2024 | 61.85 | 61.95 | 61.81 | 61.89 | 61.43 | 32,000 |
| 05 Apr 2024 | 61.86 | 62.01 | 61.86 | 61.91 | 61.45 | 32,400 |
| 04 Apr 2024 | 62.15 | 62.19 | 62.00 | 62.14 | 61.68 | 55,800 |
| 03 Apr 2024 | 61.83 | 62.13 | 61.82 | 62.12 | 61.66 | 31,900 |
| 02 Apr 2024 | 61.83 | 62.00 | 61.74 | 62.00 | 61.54 | 38,500 |
| 01 Apr 2024 | 62.38 | 62.38 | 62.04 | 62.04 | 61.58 | 26,600 |
| 28 Mar 2024 | 62.83 | 62.88 | 62.72 | 62.75 | 62.28 | 38,400 |
| 27 Mar 2024 | 62.59 | 62.78 | 62.54 | 62.78 | 62.31 | 10,600 |
| 26 Mar 2024 | 62.41 | 62.58 | 62.41 | 62.50 | 62.03 | 28,000 |
| 25 Mar 2024 | 62.68 | 62.68 | 62.45 | 62.45 | 61.98 | 31,900 |
| 22 Mar 2024 | 62.70 | 62.72 | 62.62 | 62.64 | 62.17 | 13,800 |
| 21 Mar 2024 | 62.57 | 62.57 | 62.43 | 62.53 | 62.06 | 13,600 |
| 20 Mar 2024 | 62.32 | 62.44 | 62.15 | 62.38 | 61.92 | 23,500 |
| 19 Mar 2024 | 62.18 | 62.34 | 62.18 | 62.31 | 61.85 | 27,500 |
| 18 Mar 2024 | 62.30 | 62.30 | 62.15 | 62.17 | 61.71 | 14,500 |
| 15 Mar 2024 | 62.19 | 62.31 | 62.06 | 62.30 | 61.84 | 27,800 |
| 14 Mar 2024 | 62.37 | 62.38 | 62.20 | 62.24 | 61.78 | 21,400 |
| 13 Mar 2024 | 62.62 | 62.64 | 62.56 | 62.58 | 62.11 | 19,800 |
| 12 Mar 2024 | 62.65 | 62.72 | 62.59 | 62.65 | 62.18 | 85,600 |
| 11 Mar 2024 | 62.75 | 62.81 | 62.69 | 62.78 | 62.31 | 21,400 |
| 08 Mar 2024 | 62.78 | 62.91 | 62.73 | 62.73 | 62.26 | 12,100 |
| 07 Mar 2024 | 62.70 | 62.71 | 62.58 | 62.67 | 62.20 | 28,300 |
| 06 Mar 2024 | 62.48 | 62.67 | 62.48 | 62.59 | 62.12 | 28,900 |
| 05 Mar 2024 | 62.35 | 62.55 | 62.35 | 62.44 | 61.97 | 18,400 |
| 04 Mar 2024 | 62.17 | 62.24 | 62.10 | 62.16 | 61.70 | 102,400 |
| 01 Mar 2024 | 61.94 | 62.28 | 61.83 | 62.27 | 61.81 | 33,400 |
| 29 Feb 2024 | 62.15 | 62.36 | 62.10 | 62.16 | 61.70 | 20,600 |
| 28 Feb 2024 | 62.04 | 62.18 | 62.04 | 62.10 | 61.64 | 19,800 |
| 27 Feb 2024 | 62.17 | 62.30 | 62.11 | 62.11 | 61.65 | 20,200 |
| 26 Feb 2024 | 62.27 | 62.32 | 62.09 | 62.14 | 61.68 | 20,400 |
| 23 Feb 2024 | 62.25 | 62.39 | 62.23 | 62.34 | 61.88 | 15,000 |
| 22 Feb 2024 | 62.24 | 62.25 | 62.19 | 62.23 | 61.77 | 20,300 |
| 21 Feb 2024 | 62.33 | 62.33 | 62.08 | 62.17 | 61.71 | 14,600 |
| 20 Feb 2024 | 62.17 | 62.31 | 62.11 | 62.26 | 61.80 | 21,900 |
| 16 Feb 2024 | 62.00 | 62.13 | 62.00 | 62.10 | 61.64 | 13,100 |
| 15 Feb 2024 | 62.35 | 62.35 | 62.20 | 62.25 | 61.79 | 19,400 |
| 14 Feb 2024 | 61.94 | 62.12 | 61.88 | 62.11 | 61.65 | 17,500 |
| 13 Feb 2024 | 62.09 | 62.09 | 61.84 | 61.87 | 61.41 | 21,400 |
| 12 Feb 2024 | 62.35 | 62.42 | 62.25 | 62.36 | 61.90 | 27,600 |
| 09 Feb 2024 | 62.35 | 62.41 | 62.33 | 62.37 | 61.91 | 16,600 |
| 08 Feb 2024 | 62.51 | 62.53 | 62.36 | 62.38 | 61.92 | 28,100 |
| 07 Feb 2024 | 62.65 | 62.84 | 62.64 | 62.64 | 62.17 | 29,300 |
| 06 Feb 2024 | 62.58 | 62.90 | 62.58 | 62.84 | 62.37 | 47,700 |
| 05 Feb 2024 | 62.61 | 62.71 | 62.45 | 62.58 | 62.11 | 54,300 |
| 02 Feb 2024 | 63.03 | 63.07 | 62.85 | 63.05 | 62.58 | 64,700 |
| 01 Feb 2024 | 63.39 | 63.51 | 63.28 | 63.48 | 63.01 | 41,300 |
| 01 Feb 2024 | 0.223 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.