Vanguard Tax-Exempt Bond Index Fund ETF Shares (VTEB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 50.03 | 50.09 | 49.99 | 50.04 | 50.04 | 4,709,434 |
| May 02, 2024 | 49.81 | 49.91 | 49.81 | 49.85 | 49.85 | 6,665,300 |
| May 01, 2024 | 49.82 | 49.82 | 49.66 | 49.78 | 49.78 | 4,493,800 |
| May 01, 2024 | 0.131 Dividend | |||||
| Apr 30, 2024 | 49.84 | 49.88 | 49.79 | 49.84 | 49.71 | 2,458,200 |
| Apr 29, 2024 | 49.86 | 49.90 | 49.82 | 49.89 | 49.76 | 3,429,200 |
| Apr 26, 2024 | 49.84 | 49.88 | 49.78 | 49.79 | 49.66 | 2,998,100 |
| Apr 25, 2024 | 49.77 | 49.79 | 49.73 | 49.75 | 49.62 | 5,814,400 |
| Apr 24, 2024 | 49.92 | 49.95 | 49.88 | 49.91 | 49.78 | 2,536,900 |
| Apr 23, 2024 | 49.93 | 50.04 | 49.92 | 49.96 | 49.83 | 3,466,200 |
| Apr 22, 2024 | 50.01 | 50.02 | 49.94 | 49.97 | 49.84 | 3,159,900 |
| Apr 19, 2024 | 50.04 | 50.04 | 49.97 | 49.97 | 49.84 | 3,591,000 |
| Apr 18, 2024 | 49.90 | 49.97 | 49.87 | 49.94 | 49.81 | 2,379,700 |
| Apr 17, 2024 | 49.91 | 49.97 | 49.85 | 49.91 | 49.78 | 4,781,800 |
| Apr 16, 2024 | 49.96 | 49.96 | 49.85 | 49.90 | 49.77 | 8,290,300 |
| Apr 15, 2024 | 49.99 | 50.01 | 49.88 | 49.99 | 49.86 | 6,509,400 |
| Apr 12, 2024 | 50.05 | 50.09 | 50.01 | 50.07 | 49.94 | 4,057,100 |
| Apr 11, 2024 | 49.85 | 49.94 | 49.81 | 49.90 | 49.77 | 6,654,100 |
| Apr 10, 2024 | 49.88 | 49.91 | 49.79 | 49.83 | 49.70 | 6,503,000 |
| Apr 09, 2024 | 50.10 | 50.18 | 50.10 | 50.14 | 50.01 | 3,798,300 |
| Apr 08, 2024 | 49.98 | 50.06 | 49.95 | 50.05 | 49.92 | 4,627,100 |
| Apr 05, 2024 | 49.98 | 50.07 | 49.95 | 49.96 | 49.83 | 4,117,100 |
| Apr 04, 2024 | 50.11 | 50.11 | 50.05 | 50.11 | 49.98 | 4,524,900 |
| Apr 03, 2024 | 50.00 | 50.05 | 49.91 | 50.05 | 49.92 | 5,738,700 |
| Apr 02, 2024 | 50.21 | 50.21 | 50.07 | 50.12 | 49.99 | 4,809,200 |
| Apr 01, 2024 | 50.33 | 50.40 | 50.19 | 50.34 | 50.21 | 5,390,200 |
| Apr 01, 2024 | 0.128 Dividend | |||||
| Mar 28, 2024 | 50.54 | 50.60 | 50.51 | 50.60 | 50.34 | 4,401,100 |
| Mar 27, 2024 | 50.55 | 50.60 | 50.49 | 50.59 | 50.33 | 4,490,200 |
| Mar 26, 2024 | 50.58 | 50.60 | 50.48 | 50.52 | 50.26 | 3,584,800 |
| Mar 25, 2024 | 50.72 | 50.72 | 50.54 | 50.55 | 50.29 | 2,672,000 |
| Mar 22, 2024 | 50.74 | 50.76 | 50.68 | 50.72 | 50.46 | 3,200,200 |
| Mar 21, 2024 | 50.65 | 50.67 | 50.60 | 50.64 | 50.38 | 3,041,800 |
| Mar 20, 2024 | 50.69 | 50.69 | 50.54 | 50.62 | 50.36 | 2,691,100 |
| Mar 19, 2024 | 50.69 | 50.70 | 50.61 | 50.68 | 50.42 | 2,574,600 |
| Mar 18, 2024 | 50.63 | 50.67 | 50.60 | 50.63 | 50.37 | 1,977,300 |
| Mar 15, 2024 | 50.64 | 50.64 | 50.56 | 50.61 | 50.35 | 2,238,300 |
| Mar 14, 2024 | 50.77 | 50.77 | 50.60 | 50.61 | 50.35 | 5,195,400 |
| Mar 13, 2024 | 50.80 | 50.86 | 50.76 | 50.78 | 50.52 | 3,567,100 |
| Mar 12, 2024 | 50.76 | 50.80 | 50.71 | 50.79 | 50.53 | 3,487,400 |
| Mar 11, 2024 | 50.80 | 50.81 | 50.76 | 50.78 | 50.52 | 1,908,000 |
| Mar 08, 2024 | 50.80 | 50.82 | 50.76 | 50.79 | 50.53 | 2,606,200 |
| Mar 07, 2024 | 50.77 | 50.80 | 50.73 | 50.76 | 50.50 | 3,069,700 |
| Mar 06, 2024 | 50.75 | 50.77 | 50.69 | 50.71 | 50.45 | 3,527,100 |
| Mar 05, 2024 | 50.67 | 50.76 | 50.62 | 50.72 | 50.46 | 5,956,800 |
| Mar 04, 2024 | 50.63 | 50.64 | 50.55 | 50.58 | 50.32 | 3,911,400 |
| Mar 01, 2024 | 50.61 | 50.73 | 50.51 | 50.69 | 50.43 | 3,188,000 |
| Mar 01, 2024 | 0.131 Dividend | |||||
| Feb 29, 2024 | 50.73 | 50.81 | 50.71 | 50.71 | 50.32 | 3,371,000 |
| Feb 28, 2024 | 50.71 | 50.73 | 50.65 | 50.67 | 50.28 | 4,527,200 |
| Feb 27, 2024 | 50.64 | 50.70 | 50.60 | 50.60 | 50.21 | 3,363,700 |
| Feb 26, 2024 | 50.76 | 50.76 | 50.63 | 50.64 | 50.25 | 4,280,100 |
| Feb 23, 2024 | 50.65 | 50.79 | 50.63 | 50.76 | 50.37 | 5,042,000 |
| Feb 22, 2024 | 50.68 | 50.72 | 50.59 | 50.62 | 50.23 | 3,976,300 |
| Feb 21, 2024 | 50.68 | 50.74 | 50.65 | 50.65 | 50.26 | 2,868,300 |
| Feb 20, 2024 | 50.70 | 50.72 | 50.62 | 50.64 | 50.25 | 4,284,700 |
| Feb 16, 2024 | 50.64 | 50.71 | 50.55 | 50.69 | 50.30 | 2,947,000 |
| Feb 15, 2024 | 50.70 | 50.77 | 50.66 | 50.74 | 50.35 | 3,538,800 |
| Feb 14, 2024 | 50.47 | 50.66 | 50.45 | 50.63 | 50.24 | 2,362,300 |
| Feb 13, 2024 | 50.49 | 50.49 | 50.40 | 50.47 | 50.08 | 4,766,700 |
| Feb 12, 2024 | 50.67 | 50.76 | 50.65 | 50.69 | 50.30 | 3,251,800 |
| Feb 09, 2024 | 50.55 | 50.62 | 50.55 | 50.60 | 50.21 | 2,347,900 |
| Feb 08, 2024 | 50.56 | 50.60 | 50.54 | 50.55 | 50.16 | 3,236,400 |
| Feb 07, 2024 | 50.57 | 50.67 | 50.54 | 50.57 | 50.18 | 3,458,200 |
| Feb 06, 2024 | 50.52 | 50.61 | 50.47 | 50.59 | 50.20 | 3,906,200 |
| Feb 05, 2024 | 50.62 | 50.66 | 50.43 | 50.46 | 50.07 | 7,623,500 |
| Feb 02, 2024 | 50.76 | 50.79 | 50.70 | 50.71 | 50.32 | 5,460,300 |
| Feb 01, 2024 | 50.94 | 51.10 | 50.93 | 51.06 | 50.67 | 4,044,600 |
| Feb 01, 2024 | 0.127 Dividend | |||||
| Jan 31, 2024 | 50.90 | 51.00 | 50.85 | 50.93 | 50.41 | 4,622,900 |
| Jan 30, 2024 | 50.75 | 50.83 | 50.68 | 50.76 | 50.24 | 5,406,800 |
| Jan 29, 2024 | 50.57 | 50.73 | 50.56 | 50.69 | 50.17 | 5,154,900 |
| Jan 26, 2024 | 50.51 | 50.55 | 50.46 | 50.47 | 49.96 | 4,750,800 |
| Jan 25, 2024 | 50.54 | 50.58 | 50.50 | 50.56 | 50.04 | 3,563,200 |
| Jan 24, 2024 | 50.53 | 50.55 | 50.35 | 50.36 | 49.85 | 4,186,900 |
| Jan 23, 2024 | 50.44 | 50.47 | 50.39 | 50.42 | 49.91 | 4,379,600 |
| Jan 22, 2024 | 50.51 | 50.56 | 50.46 | 50.47 | 49.96 | 5,934,000 |
| Jan 19, 2024 | 50.52 | 50.53 | 50.39 | 50.45 | 49.94 | 4,684,000 |
| Jan 18, 2024 | 50.65 | 50.65 | 50.51 | 50.53 | 50.01 | 4,120,600 |
| Jan 17, 2024 | 50.79 | 50.80 | 50.65 | 50.65 | 50.13 | 3,749,800 |
| Jan 16, 2024 | 50.89 | 50.92 | 50.79 | 50.86 | 50.34 | 5,081,500 |
| Jan 12, 2024 | 51.05 | 51.07 | 50.93 | 50.93 | 50.41 | 4,577,300 |
| Jan 11, 2024 | 50.90 | 51.02 | 50.89 | 51.00 | 50.48 | 3,358,700 |
| Jan 10, 2024 | 51.03 | 51.03 | 50.91 | 50.92 | 50.40 | 3,110,700 |
| Jan 09, 2024 | 50.96 | 51.06 | 50.91 | 50.98 | 50.46 | 3,525,500 |
| Jan 08, 2024 | 50.90 | 51.03 | 50.87 | 50.95 | 50.43 | 4,171,000 |
| Jan 05, 2024 | 50.84 | 50.96 | 50.81 | 50.84 | 50.32 | 5,653,700 |
| Jan 04, 2024 | 50.84 | 50.94 | 50.83 | 50.93 | 50.41 | 6,192,300 |
| Jan 03, 2024 | 50.84 | 51.00 | 50.77 | 50.96 | 50.44 | 5,556,500 |
| Jan 02, 2024 | 50.96 | 50.98 | 50.89 | 50.89 | 50.37 | 5,016,000 |
| Dec 29, 2023 | 51.01 | 51.09 | 51.01 | 51.05 | 50.53 | 3,074,800 |
| Dec 28, 2023 | 51.10 | 51.10 | 50.98 | 51.06 | 50.54 | 6,449,000 |
| Dec 27, 2023 | 51.05 | 51.15 | 51.02 | 51.14 | 50.62 | 4,136,200 |
| Dec 26, 2023 | 50.95 | 50.98 | 50.92 | 50.93 | 50.41 | 3,579,500 |
| Dec 22, 2023 | 50.98 | 50.98 | 50.89 | 50.90 | 50.38 | 3,094,200 |
| Dec 22, 2023 | 0.128 Dividend | |||||
| Dec 21, 2023 | 51.10 | 51.11 | 50.99 | 51.05 | 50.40 | 5,479,400 |
| Dec 20, 2023 | 50.94 | 51.06 | 50.91 | 51.00 | 50.35 | 5,558,100 |
| Dec 19, 2023 | 50.86 | 50.92 | 50.86 | 50.91 | 50.26 | 5,048,900 |
| Dec 18, 2023 | 50.97 | 50.97 | 50.80 | 50.86 | 50.22 | 5,581,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.