UK markets open in 3 hours 2 minutes

Vanguard Tax-Exempt Bond ETF (VTEB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
50.05+0.01 (+0.02%)
At close: 04:00PM EDT
50.18 +0.13 (+0.26%)
After hours: 06:23PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202450.0450.1450.0250.0550.054,542,000
20 May 202450.1750.1750.0350.0450.046,817,600
17 May 202450.2750.2750.0750.1050.106,506,000
16 May 202450.3550.4050.2550.2650.263,346,300
15 May 202450.3650.3950.3050.3450.344,810,400
14 May 202450.2750.2750.2050.2250.223,040,800
13 May 202450.2250.2450.1850.2350.234,558,000
10 May 202450.2450.2550.1550.1850.183,890,600
09 May 202450.2550.2850.2150.2650.263,282,500
08 May 202450.2650.2950.2250.2650.262,769,300
07 May 202450.2350.3150.2250.2650.264,608,200
06 May 202450.0850.1450.0650.1150.114,882,500
03 May 202450.0350.0949.9950.0450.044,909,400
02 May 202449.8149.9149.8149.8549.856,665,300
01 May 202449.8249.8249.6649.7849.784,493,800
01 May 20240.131 Dividend
30 Apr 202449.8449.8849.7949.8449.712,458,200
29 Apr 202449.8649.9049.8249.8949.763,429,200
26 Apr 202449.8449.8849.7849.7949.662,998,100
25 Apr 202449.7749.7949.7349.7549.625,814,400
24 Apr 202449.9249.9549.8849.9149.782,536,900
23 Apr 202449.9350.0449.9249.9649.833,466,200
22 Apr 202450.0150.0249.9449.9749.843,159,900
19 Apr 202450.0450.0449.9749.9749.843,591,000
18 Apr 202449.9049.9749.8749.9449.812,379,700
17 Apr 202449.9149.9749.8549.9149.784,781,800
16 Apr 202449.9649.9649.8549.9049.778,290,300
15 Apr 202449.9950.0149.8849.9949.866,509,400
12 Apr 202450.0550.0950.0150.0749.944,057,100
11 Apr 202449.8549.9449.8149.9049.776,654,100
10 Apr 202449.8849.9149.7949.8349.706,503,000
09 Apr 202450.1050.1850.1050.1450.013,798,300
08 Apr 202449.9850.0649.9550.0549.924,627,100
05 Apr 202449.9850.0749.9549.9649.834,117,100
04 Apr 202450.1150.1150.0550.1149.984,524,900
03 Apr 202450.0050.0549.9150.0549.925,738,700
02 Apr 202450.2150.2150.0750.1249.994,809,200
01 Apr 202450.3350.4050.1950.3450.215,390,200
01 Apr 20240.128 Dividend
28 Mar 202450.5450.6050.5150.6050.344,401,100
27 Mar 202450.5550.6050.4950.5950.334,490,200
26 Mar 202450.5850.6050.4850.5250.263,584,800
25 Mar 202450.7250.7250.5450.5550.292,672,000
22 Mar 202450.7450.7650.6850.7250.463,200,200
21 Mar 202450.6550.6750.6050.6450.383,041,800
20 Mar 202450.6950.6950.5450.6250.362,691,100
19 Mar 202450.6950.7050.6150.6850.422,574,600
18 Mar 202450.6350.6750.6050.6350.371,977,300
15 Mar 202450.6450.6450.5650.6150.352,238,300
14 Mar 202450.7750.7750.6050.6150.355,195,400
13 Mar 202450.8050.8650.7650.7850.523,567,100
12 Mar 202450.7650.8050.7150.7950.533,487,400
11 Mar 202450.8050.8150.7650.7850.521,908,000
08 Mar 202450.8050.8250.7650.7950.532,606,200
07 Mar 202450.7750.8050.7350.7650.503,069,700
06 Mar 202450.7550.7750.6950.7150.453,527,100
05 Mar 202450.6750.7650.6250.7250.465,956,800
04 Mar 202450.6350.6450.5550.5850.323,911,400
01 Mar 202450.6150.7350.5150.6950.433,188,000
01 Mar 20240.131 Dividend
29 Feb 202450.7350.8150.7150.7150.323,371,000
28 Feb 202450.7150.7350.6550.6750.284,527,200
27 Feb 202450.6450.7050.6050.6050.213,363,700
26 Feb 202450.7650.7650.6350.6450.254,280,100
23 Feb 202450.6550.7950.6350.7650.375,042,000
22 Feb 202450.6850.7250.5950.6250.233,976,300
21 Feb 202450.6850.7450.6550.6550.262,868,300
20 Feb 202450.7050.7250.6250.6450.254,284,700
16 Feb 202450.6450.7150.5550.6950.302,947,000
15 Feb 202450.7050.7750.6650.7450.353,538,800
14 Feb 202450.4750.6650.4550.6350.242,362,300
13 Feb 202450.4950.4950.4050.4750.084,766,700
12 Feb 202450.6750.7650.6550.6950.303,251,800
09 Feb 202450.5550.6250.5550.6050.212,347,900
08 Feb 202450.5650.6050.5450.5550.163,236,400
07 Feb 202450.5750.6750.5450.5750.183,458,200
06 Feb 202450.5250.6150.4750.5950.203,906,200
05 Feb 202450.6250.6650.4350.4650.077,623,500
02 Feb 202450.7650.7950.7050.7150.325,460,300
01 Feb 202450.9451.1050.9351.0650.674,044,600
01 Feb 20240.127 Dividend
31 Jan 202450.9051.0050.8550.9350.414,622,900
30 Jan 202450.7550.8350.6850.7650.245,406,800
29 Jan 202450.5750.7350.5650.6950.175,154,900
26 Jan 202450.5150.5550.4650.4749.964,750,800
25 Jan 202450.5450.5850.5050.5650.043,563,200
24 Jan 202450.5350.5550.3550.3649.854,186,900
23 Jan 202450.4450.4750.3950.4249.914,379,600
22 Jan 202450.5150.5650.4650.4749.965,934,000
19 Jan 202450.5250.5350.3950.4549.944,684,000
18 Jan 202450.6550.6550.5150.5350.014,120,600
17 Jan 202450.7950.8050.6550.6550.133,749,800
16 Jan 202450.8950.9250.7950.8650.345,081,500
12 Jan 202451.0551.0750.9350.9350.414,577,300
11 Jan 202450.9051.0250.8951.0050.483,358,700
10 Jan 202451.0351.0350.9150.9250.403,110,700
09 Jan 202450.9651.0650.9150.9850.463,525,500
08 Jan 202450.9051.0350.8750.9550.434,171,000
05 Jan 202450.8450.9650.8150.8450.325,653,700
04 Jan 202450.8450.9450.8350.9350.416,192,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...