STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Apple reportedly designing its own AI chips for data centres

Vanguard California Tax-Exempt Bond ETF (VTEC)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

99.60

+0.25

(+0.25%)

As of 12:55PM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	99.49	99.63	99.55	99.60	99.60	5,155
May 06, 2024	99.32	99.42	99.14	99.35	99.35	14,400
May 03, 2024	98.86	99.17	98.86	99.14	99.14	5,100
May 02, 2024	98.76	98.91	98.76	98.84	98.84	3,700
May 01, 2024	99.00	99.00	98.68	98.85	98.85	12,700
May 01, 2024	0.209 Dividend
Apr 30, 2024	98.76	98.88	98.71	98.82	98.61	6,200
Apr 29, 2024	99.09	99.09	98.88	98.89	98.68	13,600
Apr 26, 2024	98.94	99.00	98.87	98.88	98.67	26,100
Apr 25, 2024	99.01	99.01	98.91	98.92	98.71	6,000
Apr 24, 2024	99.20	99.21	99.04	99.11	98.90	30,000
Apr 23, 2024	99.21	99.28	99.20	99.23	99.02	3,200
Apr 22, 2024	99.25	99.47	99.24	99.31	99.10	20,800
Apr 19, 2024	99.46	99.57	99.22	99.24	99.03	5,600
Apr 18, 2024	99.31	99.33	99.17	99.27	99.06	14,000
Apr 17, 2024	99.13	99.39	99.11	99.38	99.17	11,000
Apr 16, 2024	99.62	99.62	99.07	99.20	98.99	27,600
Apr 15, 2024	99.31	99.44	99.05	99.29	99.08	14,400
Apr 12, 2024	99.46	99.46	99.34	99.39	99.18	6,200
Apr 11, 2024	99.06	99.34	99.00	99.15	98.94	12,700
Apr 10, 2024	99.24	99.25	99.00	99.09	98.88	22,300
Apr 09, 2024	99.72	99.76	99.68	99.72	99.51	11,900
Apr 08, 2024	99.52	99.52	99.33	99.43	99.21	10,200
Apr 05, 2024	99.49	99.53	99.43	99.50	99.29	5,800
Apr 04, 2024	99.65	99.89	99.57	99.74	99.53	9,700
Apr 03, 2024	99.38	99.50	99.31	99.46	99.25	26,500
Apr 02, 2024	99.75	99.75	99.65	99.65	99.44	22,400
Apr 01, 2024	100.23	100.23	99.86	99.91	99.70	15,300
Mar 28, 2024	100.44	100.52	100.43	100.48	100.27	15,400
Mar 27, 2024	100.39	100.54	100.37	100.52	100.31	9,700
Mar 26, 2024	100.63	100.63	100.44	100.46	100.24	30,900
Mar 25, 2024	100.98	100.98	100.63	100.69	100.48	15,000
Mar 22, 2024	100.77	100.79	100.67	100.69	100.48	5,900
Mar 21, 2024	100.68	100.70	100.63	100.63	100.42	8,800
Mar 20, 2024	100.63	100.69	100.61	100.69	100.48	7,600
Mar 19, 2024	100.65	100.83	100.65	100.83	100.61	15,700
Mar 18, 2024	100.80	100.91	100.70	100.70	100.49	19,900
Mar 15, 2024	100.77	100.81	100.69	100.69	100.48	18,400
Mar 14, 2024	100.95	100.95	100.70	100.70	100.49	9,100
Mar 13, 2024	101.19	101.19	100.94	100.97	100.76	30,000
Mar 12, 2024	100.85	100.90	100.81	100.90	100.69	20,400
Mar 11, 2024	101.04	101.09	101.00	101.00	100.79	10,000
Mar 08, 2024	101.00	101.24	100.96	101.07	100.85	15,600
Mar 07, 2024	101.14	101.14	100.94	100.99	100.78	6,800
Mar 06, 2024	100.95	101.11	100.79	100.92	100.71	14,600
Mar 05, 2024	100.79	101.03	100.75	100.80	100.59	11,200
Mar 04, 2024	100.76	100.82	100.62	100.71	100.50	17,000
Mar 01, 2024	100.80	100.89	100.77	100.80	100.59	17,600
Feb 29, 2024	101.16	101.21	101.06	101.17	100.96	21,200
Feb 28, 2024	101.05	101.55	100.90	101.17	100.96	53,700
Feb 27, 2024	100.86	100.93	100.82	100.90	100.69	8,000
Feb 26, 2024	101.11	101.11	100.84	100.90	100.69	9,600
Feb 23, 2024	100.87	101.04	100.86	100.95	100.74	4,300
Feb 22, 2024	100.99	100.99	100.81	100.84	100.63	16,500
Feb 21, 2024	100.84	100.84	100.76	100.79	100.58	10,900
Feb 20, 2024	100.98	101.12	100.80	100.82	100.61	19,100
Feb 16, 2024	100.66	100.86	100.63	100.85	100.64	19,200
Feb 15, 2024	100.73	100.80	100.64	100.80	100.59	4,700
Feb 14, 2024	100.49	100.88	100.48	100.69	100.48	12,100
Feb 13, 2024	100.79	100.79	100.42	100.42	100.21	25,100
Feb 12, 2024	101.02	101.24	100.96	101.08	100.87	43,000
Feb 09, 2024	100.75	100.99	100.71	100.80	100.59	14,100
Feb 08, 2024	100.81	100.81	100.68	100.76	100.55	11,400
Feb 07, 2024	100.81	101.06	100.76	100.87	100.66	14,400
Feb 06, 2024	100.63	100.96	100.63	100.82	100.61	21,800
Feb 05, 2024	101.03	101.03	100.67	100.74	100.53	35,900
Feb 02, 2024	101.39	101.39	100.98	101.03	100.82	38,800
Feb 01, 2024	101.45	101.86	101.33	101.37	101.15	37,400
Jan 31, 2024	101.17	101.54	100.94	101.11	100.89	35,300
Jan 30, 2024	100.61	100.81	100.60	100.66	100.45	39,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

S&P/TSX22,334.34+74.87(+0.34%)

S&P 5005,198.38+17.64(+0.34%)

DOW38,930.66+78.39(+0.20%)

CAD/USD0.7289-0.0032(-0.44%)

CRUDE OIL78.93+0.45(+0.57%)

Bitcoin CAD87,007.03+151.78(+0.17%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Vanguard California Tax-Exempt Bond ETF (VTEC)

S&P/TSX
22,334.34
+74.87(+0.34%)

S&P 500
5,198.38
+17.64(+0.34%)

DOW
38,930.66
+78.39(+0.20%)

CAD/USD
0.7289
-0.0032(-0.44%)

CRUDE OIL
78.93
+0.45(+0.57%)

Bitcoin CAD
87,007.03
+151.78(+0.17%)