Vanguard Tax-Exempt Bond ETF (VTEB)

47.38
+0.13 (0.26%)
NYSE · Last Trade: Oct 5th, 3:57 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202647.7247.8147.2347.2545,436,11747.25
10/01/202647.4447.6147.2947.4738,063,33847.47
9/30/202647.1947.4847.1947.3649,270,23147.22
9/29/202647.0247.1346.8946.9448,894,08846.80
9/28/202647.1847.3347.0247.1954,957,36247.05
9/25/202647.6347.6447.3947.4839,290,77947.34
9/24/202647.8947.8947.6047.6938,360,93947.55
9/23/202648.2048.2247.7547.9133,435,13447.77
9/22/202648.2448.2748.1848.2020,564,31448.06
9/21/202648.3548.3548.2148.2616,963,70648.12
9/18/202648.3448.3548.1648.2716,682,31048.13
9/17/202648.4448.4448.3048.3916,648,42648.25
9/16/202648.2248.3648.1948.2327,074,29448.09
9/15/202648.4048.4148.2048.2220,562,53148.08
9/14/202648.4448.4948.3748.4122,004,51448.27
9/11/202648.3148.5348.3148.4333,772,18848.29
9/10/202648.3948.4948.2248.2643,960,60148.12
9/09/202648.8548.8948.5948.6115,657,56048.47
9/08/202648.8848.9348.8348.8711,962,84048.73
9/04/202648.9248.9648.8748.889,989,88448.74
9/03/202649.0349.0548.8548.8610,786,65348.72
9/02/202648.9849.0048.8848.9516,020,44948.81
9/01/202649.1149.1448.8948.9820,611,80548.84
8/31/202649.3249.3749.2349.3410,567,69549.05
8/28/202649.4949.5249.3949.409,064,62649.11
8/27/202649.5349.5449.4549.485,116,53149.19
8/26/202649.5849.6349.5049.515,626,12549.22
8/25/202649.5949.6549.5449.589,433,56649.29
8/24/202649.5549.5849.5149.546,417,29449.25
8/21/202649.5649.5949.4949.546,910,92649.25
8/20/202649.5549.6349.4849.576,894,45349.28
8/19/202649.6549.6949.5949.667,920,90649.37
8/18/202649.6349.6349.4449.5312,119,90749.24
8/17/202649.7849.8049.6149.6411,084,74349.35
8/14/202649.9149.9249.7649.768,831,55149.47
8/13/202649.8849.9649.8549.916,938,96349.62
8/12/202649.8849.9149.8149.825,801,44249.53
8/11/202649.8249.9049.7649.835,067,57849.54
8/10/202649.8349.9149.7449.788,610,55149.49
8/07/202649.8049.8249.7449.817,619,02549.52
8/06/202649.7049.7149.6549.676,677,35549.38
8/05/202649.6949.7149.6449.698,842,20649.40
8/04/202649.5849.6849.5649.668,316,60649.37
8/03/202649.5849.5849.4949.526,900,62949.23
7/31/202649.6149.6649.5349.606,319,98049.17
7/30/202649.6949.7549.5849.656,300,68649.22
7/29/202649.7549.8449.6849.708,163,41949.27
7/28/202649.7149.8249.6949.775,717,65349.34
7/27/202649.7249.7849.6949.696,039,84849.26
7/24/202649.5549.6949.5349.6111,703,00249.18
7/23/202649.7049.7149.4549.5115,033,67649.08
7/22/202649.9349.9349.8149.816,622,55249.38
7/21/202650.0750.0949.9449.955,346,76349.52
7/20/202650.1350.1850.0250.054,801,29049.62
7/17/202650.1750.2450.0950.134,799,88149.70
7/16/202650.2450.2550.1250.168,421,53249.73
7/15/202650.3150.3450.2050.217,936,75849.78
7/14/202650.3250.3950.2850.295,349,22149.86
7/13/202650.3350.3550.2550.275,912,69449.84
7/10/202650.3050.3450.2850.344,926,74049.91
7/09/202650.3250.3650.2850.297,243,04249.86
7/08/202650.3650.3850.2550.2610,098,20649.83
7/07/202650.5150.5650.4050.426,682,29349.98
7/06/202650.5250.5650.5050.545,416,10250.10