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

VCEB
🏛️ 美国 →
64.06
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 63.97 63.97 63.97 63.97 3.0K
09:47 63.94 63.94 63.94 63.94 0.8K
09:58 63.88 63.88 63.88 63.88 0.6K
10:01 63.88 63.88 63.88 63.88 2.4K
10:20 63.91 63.91 63.88 63.90 2.9K
10:35 63.91 63.91 63.91 63.91 0.2K
10:38 63.90 63.90 63.90 63.90 0.9K
10:43 63.91 63.91 63.91 63.91 2.8K
10:45 63.92 63.92 63.92 63.92 0.2K
10:58 63.94 63.94 63.94 63.94 0.7K
11:03 63.90 63.90 63.90 63.90 0.7K
11:26 63.87 63.87 63.87 63.87 0.8K
12:17 63.92 63.92 63.92 63.92 0.4K
13:13 63.96 63.96 63.96 63.96 0.5K
13:49 63.92 63.92 63.92 63.92 1.0K
14:02 63.91 63.91 63.91 63.91 0.1K
14:06 63.94 63.94 63.94 63.94 0.9K
14:23 63.92 63.92 63.91 63.91 6.3K
14:53 63.96 63.96 63.96 63.96 0.1K
14:57 63.97 63.97 63.97 63.97 1.0K
15:00 63.98 63.98 63.98 63.98 0.1K
15:06 63.95 63.95 63.95 63.95 0.1K
15:18 63.96 63.96 63.96 63.96 0.2K
15:30 63.96 63.96 63.96 63.96 0.2K
15:36 63.99 63.99 63.99 63.99 0.2K
15:55 63.99 63.99 63.99 63.99 0.2K
15:57 63.98 63.98 63.98 63.98 0.9K
15:59 63.92 63.95 63.92 63.95 0.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 64.03 64.13 63.97 64.06 0.0M
2025-09-25 63.99 64.00 63.85 63.95 0.0M
2025-09-24 64.23 64.23 64.07 64.10 0.0M
2025-09-23 64.26 64.31 64.20 64.28 0.1M
2025-09-22 64.27 64.30 64.17 64.19 0.1M
2025-09-19 64.30 64.36 64.25 64.31 0.0M
2025-09-18 64.30 64.35 64.22 64.33 0.0M
2025-09-17 64.65 64.65 64.21 64.40 0.0M
2025-09-16 64.52 64.63 64.52 64.56 0.0M
2025-09-15 64.50 64.58 64.49 64.52 0.0M
2025-09-12 64.42 64.43 64.29 64.42 0.0M
2025-09-11 64.41 64.59 64.40 64.54 0.0M
2025-09-10 64.23 64.38 64.23 64.28 0.1M
2025-09-09 64.16 64.24 64.05 64.14 0.0M
2025-09-08 64.25 64.29 64.18 64.24 0.0M
2025-09-05 64.09 64.14 64.00 64.02 0.0M
2025-09-04 63.56 63.74 63.53 63.73 0.0M
2025-09-03 63.19 63.47 63.19 63.40 0.0M
2025-09-02 63.06 63.14 63.00 63.13 0.0M
2025-08-29 63.61 63.61 63.50 63.52 0.0M
2025-08-28 63.62 63.74 63.54 63.60 0.1M
2025-08-27 63.47 63.66 63.46 63.63 0.0M
2025-08-26 63.50 63.60 63.45 63.58 0.1M
2025-08-25 63.67 63.67 63.53 63.57 0.0M
2025-08-22 63.41 63.74 63.41 63.67 0.0M
2025-08-21 63.48 63.48 63.23 63.30 0.0M
2025-08-20 63.52 63.55 63.44 63.51 0.1M
2025-08-19 63.44 63.50 63.41 63.48 0.0M
2025-08-18 63.48 63.50 63.31 63.37 0.0M
2025-08-15 63.48 63.54 63.42 63.48 0.0M
2025-08-14 63.57 63.59 63.38 63.54 0.0M
2025-08-13 63.69 63.71 63.62 63.70 0.0M
2025-08-12 63.30 63.43 63.25 63.42 0.0M
2025-08-11 63.32 63.43 63.30 63.36 0.0M
2025-08-08 63.37 63.37 63.29 63.33 0.0M
2025-08-07 63.45 63.56 63.41 63.45 0.0M
2025-08-06 63.36 63.55 63.35 63.49 0.0M
2025-08-05 63.32 63.50 63.32 63.50 0.1M
2025-08-04 63.39 63.48 63.37 63.42 0.0M
2025-08-01 63.19 63.45 63.16 63.37 0.0M
2025-07-31 63.28 63.29 63.14 63.14 0.0M
2025-07-30 63.11 63.28 63.11 63.15 0.0M
2025-07-29 63.09 63.32 63.07 63.29 0.0M
2025-07-28 63.07 63.07 62.98 63.01 0.0M
2025-07-25 63.00 63.12 62.92 63.12 0.0M
2025-07-24 62.83 63.18 62.83 62.96 0.0M
2025-07-23 63.00 63.05 62.96 63.01 0.0M
2025-07-22 63.00 63.12 62.97 63.07 0.0M
2025-07-21 63.03 63.08 62.81 62.81 0.0M
2025-07-18 62.83 62.85 62.75 62.81 0.0M
2025-07-17 62.71 62.72 62.64 62.66 0.0M
2025-07-16 62.58 62.69 62.44 62.60 0.0M
2025-07-15 62.79 62.79 62.49 62.49 0.0M
2025-07-14 62.65 62.71 62.57 62.67 0.0M
2025-07-11 62.76 62.76 62.65 62.65 0.0M
2025-07-10 62.88 62.97 62.83 62.96 0.0M
2025-07-09 62.80 62.93 62.76 62.92 0.0M
2025-07-08 62.64 62.77 62.64 62.68 0.0M
2025-07-07 62.95 62.97 62.74 62.80 0.0M
2025-07-03 63.05 63.12 63.01 63.05 0.0M
2025-07-02 63.03 63.18 63.00 63.17 0.0M
2025-07-01 63.14 63.23 63.04 63.17 0.0M
2025-06-30 63.18 63.45 63.18 63.40 0.0M
2025-06-27 63.07 63.29 63.07 63.12 0.0M
2025-06-26 63.05 63.22 62.97 63.22 0.0M
2025-06-25 62.94 63.03 62.89 63.01 0.0M
2025-06-24 62.75 63.06 62.75 63.05 0.0M
2025-06-23 62.70 62.91 62.70 62.76 0.0M
2025-06-20 62.53 62.76 62.49 62.71 0.0M
2025-06-18 62.67 62.76 62.56 62.64 0.0M
2025-06-17 62.56 62.62 62.46 62.58 0.0M
2025-06-16 62.48 62.64 62.43 62.43 0.0M
2025-06-13 62.68 62.68 62.40 62.50 0.0M
2025-06-12 62.69 62.80 62.54 62.79 0.1M
2025-06-11 62.45 62.57 62.43 62.54 0.0M
2025-06-10 62.44 62.45 62.27 62.35 0.0M
2025-06-09 62.18 62.33 62.12 62.27 0.1M
2025-06-06 62.24 62.31 62.10 62.14 0.0M
2025-06-05 62.70 62.70 62.43 62.46 0.0M
2025-06-04 62.42 62.62 62.41 62.52 0.0M
2025-06-03 62.28 62.37 62.17 62.23 0.1M
2025-06-02 62.15 62.20 62.07 62.20 0.0M
2025-05-30 62.44 62.56 62.43 62.55 0.0M
2025-05-29 62.33 62.47 62.33 62.43 0.0M
2025-05-28 62.22 62.28 62.13 62.20 0.0M
2025-05-27 62.19 62.40 62.15 62.33 0.0M
2025-05-23 62.00 62.00 61.85 61.88 0.0M
2025-05-22 61.50 61.90 61.50 61.90 0.0M
2025-05-21 61.93 62.01 61.65 61.67 0.0M
2025-05-20 62.23 62.26 62.11 62.19 0.0M
2025-05-19 61.91 62.29 61.86 62.29 0.0M
2025-05-16 62.27 62.34 61.92 62.22 0.0M
2025-05-15 61.92 62.20 61.87 62.17 0.0M
2025-05-14 61.99 62.10 61.74 61.74 0.0M
2025-05-13 62.03 62.04 61.93 62.02 0.0M
2025-05-12 62.01 62.09 61.96 62.01 0.0M
2025-05-09 62.13 62.23 62.01 62.01 0.0M
2025-05-08 62.35 62.35 62.08 62.08 0.0M
2025-05-07 62.23 62.47 62.19 62.19 0.0M
2025-05-06 62.01 62.23 61.97 62.20 0.0M
2025-05-05 62.00 62.41 61.91 62.11 0.1M
2025-05-02 62.13 62.24 62.07 62.13 0.0M
2025-05-01 62.42 62.54 62.25 62.28 0.0M
2025-04-30 62.73 62.81 62.58 62.66 0.0M
2025-04-29 62.63 62.86 62.63 62.84 0.0M
2025-04-28 62.48 62.72 62.48 62.71 0.0M
2025-04-25 62.51 62.63 62.45 62.63 0.0M
2025-04-24 62.13 62.36 62.13 62.31 0.0M
2025-04-23 62.35 62.35 61.80 61.80 0.0M
2025-04-22 61.74 61.81 61.60 61.63 0.0M
2025-04-21 61.69 61.90 61.51 61.56 0.0M
2025-04-17 62.08 62.19 61.91 62.01 0.0M
2025-04-16 61.92 62.05 61.77 62.05 0.0M
2025-04-15 61.54 61.90 61.54 61.84 0.0M
2025-04-14 61.58 61.68 61.45 61.57 0.1M
2025-04-11 61.11 61.29 60.37 61.25 0.1M
2025-04-10 61.60 61.86 61.18 61.28 0.1M
2025-04-09 60.85 62.07 60.36 62.03 0.1M
2025-04-08 62.04 62.11 61.21 61.25 0.1M
2025-04-07 62.23 62.80 61.88 61.92 0.1M
2025-04-04 62.99 63.22 62.83 62.87 0.0M
2025-04-03 63.06 63.24 62.94 62.94 0.1M
2025-04-02 62.96 62.96 62.67 62.95 0.1M
2025-04-01 62.79 62.93 62.77 62.84 0.0M
2025-03-31 62.94 63.16 62.73 62.92 0.0M
2025-03-28 62.71 62.89 62.62 62.83 0.0M
2025-03-27 62.50 62.56 62.45 62.54 0.0M
2025-03-26 62.70 62.70 62.57 62.58 0.0M
2025-03-25 62.74 62.98 62.74 62.76 0.0M
2025-03-24 62.84 62.91 62.68 62.72 0.0M
2025-03-21 63.01 63.06 62.90 62.96 0.0M
2025-03-20 63.27 63.27 62.98 63.00 0.0M
2025-03-19 62.73 63.05 62.66 63.05 0.0M
2025-03-18 62.67 62.83 62.58 62.79 0.0M
2025-03-17 62.68 62.79 62.60 62.63 0.0M
2025-03-14 62.55 62.63 62.48 62.51 0.0M
2025-03-13 62.35 62.56 62.01 62.53 0.1M
2025-03-12 62.56 62.58 62.38 62.40 0.0M
2025-03-11 62.92 62.92 62.56 62.57 0.0M
2025-03-10 62.90 63.08 62.85 62.92 0.0M
2025-03-07 63.04 63.04 62.64 62.75 0.0M
2025-03-06 62.84 62.89 62.66 62.76 0.0M
2025-03-05 63.16 63.26 62.92 62.92 0.1M
2025-03-04 63.19 63.26 63.06 63.08 0.1M
2025-03-03 62.99 63.25 62.95 63.23 0.0M
2025-02-28 63.17 63.35 63.14 63.33 0.0M
2025-02-27 63.11 63.20 63.06 63.12 0.0M
2025-02-26 63.17 63.30 63.11 63.25 0.0M
2025-02-25 63.11 63.22 63.10 63.16 0.0M
2025-02-24 62.69 62.96 62.67 62.83 0.0M
2025-02-21 62.56 62.82 62.56 62.70 0.0M
2025-02-20 62.45 62.63 62.45 62.53 0.0M
2025-02-19 62.35 62.58 62.31 62.46 0.0M
2025-02-18 62.46 62.54 62.35 62.35 0.0M
2025-02-14 62.59 62.75 62.57 62.60 0.0M
2025-02-13 62.21 62.44 62.21 62.37 0.0M
2025-02-12 61.89 62.03 61.78 62.01 0.1M
2025-02-11 62.19 62.26 62.16 62.21 0.0M
2025-02-10 62.35 62.43 62.29 62.31 0.0M
2025-02-07 62.34 62.38 62.17 62.32 0.0M
2025-02-06 62.56 62.65 62.51 62.53 0.1M
2025-02-05 62.54 62.75 62.54 62.67 0.1M
2025-02-04 62.05 62.36 62.05 62.36 0.0M
2025-02-03 62.23 62.40 62.10 62.18 0.0M
2025-01-31 62.52 62.59 62.31 62.36 0.0M
2025-01-30 62.47 62.61 62.44 62.50 0.0M
2025-01-29 62.47 62.49 62.36 62.37 0.0M
2025-01-28 62.36 62.47 62.33 62.47 0.0M
2025-01-27 62.41 62.55 62.34 62.49 0.0M
2025-01-24 62.04 62.22 62.01 62.16 0.0M
2025-01-23 61.89 62.08 61.87 62.04 0.0M
2025-01-22 62.23 62.29 62.09 62.14 0.1M
2025-01-21 62.20 62.28 62.14 62.28 0.1M
2025-01-17 62.06 62.07 61.97 62.01 0.1M
2025-01-16 61.82 62.10 61.75 61.99 0.0M
2025-01-15 61.80 61.90 61.76 61.86 0.0M
2025-01-14 61.25 61.33 61.17 61.33 0.0M
2025-01-13 61.29 61.34 61.15 61.23 0.1M
2025-01-10 61.35 61.54 61.28 61.32 0.0M
2025-01-08 61.48 61.69 61.47 61.65 0.0M
2025-01-07 61.69 61.71 61.50 61.56 0.0M
2025-01-06 61.81 61.86 61.76 61.78 0.1M
2025-01-03 62.02 62.03 61.86 61.87 0.0M
2025-01-02 62.07 62.46 61.89 61.97 0.0M