Vanguard Tax-Exempt Bond ETF (VTEB)

49.60
+0.14 (0.28%)
NYSE· Last Trade: Aug 3rd, 9:37 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Tax-Exempt Bond ETF (VTEB)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202649.6149.6649.5349.606,319,98049.60
7/30/202649.6949.7549.5849.656,300,68649.65
7/29/202649.7549.8449.6849.708,163,41949.70
7/28/202649.7149.8249.6949.775,717,65349.77
7/27/202649.7249.7849.6949.696,039,84849.69
7/24/202649.5549.6949.5349.6111,703,00249.61
7/23/202649.7049.7149.4549.5115,033,67649.51
7/22/202649.9349.9349.8149.816,622,55249.81
7/21/202650.0750.0949.9449.955,346,76349.95
7/20/202650.1350.1850.0250.054,801,29050.05
7/17/202650.1750.2450.0950.134,799,88150.13
7/16/202650.2450.2550.1250.168,421,53250.16
7/15/202650.3150.3450.2050.217,936,75850.21
7/14/202650.3250.3950.2850.295,349,22150.29
7/13/202650.3350.3550.2550.275,912,69450.27
7/10/202650.3050.3450.2850.344,926,74050.34
7/09/202650.3250.3650.2850.297,243,04250.29
7/08/202650.3650.3850.2550.2610,098,20650.26
7/07/202650.5150.5650.4050.426,682,29350.42
7/06/202650.5250.5650.5050.545,416,10250.54
7/02/202650.5050.5350.4350.535,357,21850.53
7/01/202650.4450.4850.3650.478,629,11650.47
6/30/202650.6250.8950.5650.585,705,18350.44
6/29/202650.5650.6550.5650.644,311,45350.50
6/26/202650.5350.5850.4950.565,275,06650.42
6/25/202650.5550.5650.5150.535,629,85050.39
6/24/202650.4950.5350.4750.496,336,45250.35
6/23/202650.4550.5050.4150.435,004,95850.29
6/22/202650.4950.5050.4050.447,498,47750.30
6/18/202650.4350.4750.3750.454,231,82750.31
6/17/202650.3950.4250.2750.297,286,56550.15
6/16/202650.3550.4350.3350.354,527,96150.21
6/15/202650.3850.4150.3550.354,408,06150.21
6/12/202650.3450.3450.2050.306,332,65450.16
6/11/202650.3050.3850.2350.3410,897,69650.20
6/10/202650.3750.3850.2250.267,135,62350.12
6/09/202650.3650.4050.3050.377,087,14850.23
6/08/202650.3750.3750.2750.296,837,86050.15
6/05/202650.2750.3250.2350.306,535,23050.16
6/04/202650.3350.4150.3350.385,835,11850.24
6/03/202650.3250.3550.2250.319,931,79450.17
6/02/202650.3150.3750.2750.346,177,94150.20
6/01/202650.1250.2950.0950.297,748,76950.15
5/29/202650.3150.4050.2750.365,765,54350.08
5/28/202650.1550.3250.1350.289,167,28750.00
5/27/202650.1050.2150.0850.217,732,39149.93
5/26/202650.0150.1150.0150.098,223,04849.81
5/22/202649.8849.9149.8349.886,190,94749.60
5/21/202649.6949.8549.6549.8510,529,24949.57
5/20/202649.7249.8249.6649.8013,462,74749.52
5/19/202649.7249.7449.6149.689,533,87249.40
5/18/202649.8249.8649.7849.848,135,22749.56
5/15/202649.9149.9549.7349.8312,982,68649.55
5/14/202650.0650.1450.0550.058,945,91049.77
5/13/202650.1250.1550.0450.108,790,22049.82
5/12/202650.2050.2150.0850.127,469,01149.84
5/11/202650.2650.2850.2150.224,495,19049.94
5/08/202650.2950.3050.2250.254,194,61249.97
5/07/202650.2750.2850.1850.207,004,01349.92
5/06/202650.2650.2750.2250.237,012,18449.95
5/05/202650.1750.1850.1150.147,575,07049.86
5/04/202650.1650.1750.0650.127,333,35749.84