Skip to main content

Tax-Exempt Bond Vanguard (NY: VTEB )

51.06 +0.01 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 49.56 49.57 49.50 49.53 886,175 +0.00(+0.00%)
Oct 29, 2020 49.56 49.60 49.53 49.53 731,522 -0.02(-0.04%)
Oct 28, 2020 49.61 49.62 49.53 49.54 1,479,200 -0.05(-0.09%)
Oct 27, 2020 49.57 49.59 49.54 49.59 1,151,110 +0.07(+0.15%)
Oct 26, 2020 49.53 49.55 49.52 49.52 833,853 -0.03(-0.06%)
Oct 23, 2020 49.54 49.55 49.52 49.54 644,828 -0.01(-0.02%)
Oct 22, 2020 49.54 49.55 49.49 49.55 873,344 +0.02(+0.04%)
Oct 21, 2020 49.54 49.54 49.49 49.53 1,166,256 -0.01(-0.02%)
Oct 20, 2020 49.57 49.57 49.53 49.54 928,919 -0.02(-0.04%)
Oct 19, 2020 49.60 49.60 49.53 49.56 724,335 -0.03(-0.06%)
Oct 16, 2020 49.59 49.59 49.57 49.59 808,385 +0.03(+0.06%)
Oct 15, 2020 49.60 49.60 49.56 49.56 2,719,170 +0.00(+0.00%)
Oct 14, 2020 49.61 49.61 49.56 49.56 1,408,925 -0.03(-0.06%)
Oct 13, 2020 49.57 49.61 49.54 49.59 1,173,779 +0.03(+0.06%)
Oct 12, 2020 49.56 49.56 49.53 49.56 767,215 -0.01(-0.02%)
Oct 09, 2020 49.53 49.57 49.52 49.57 1,180,729 +0.05(+0.09%)
Oct 08, 2020 49.52 49.55 49.51 49.53 1,128,895 +0.01(+0.02%)
Oct 07, 2020 49.60 49.60 49.52 49.52 942,842 -0.10(-0.20%)
Oct 06, 2020 49.65 49.65 49.60 49.62 1,390,941 -0.04(-0.07%)
Oct 05, 2020 49.67 49.68 49.64 49.65 866,548 -0.02(-0.04%)
Oct 02, 2020 49.70 49.72 49.67 49.67 776,045 -0.05(-0.11%)
Oct 01, 2020 49.73 49.73 49.69 49.73 2,347,319 -0.02(-0.04%)
Sep 30, 2020 49.78 49.78 49.71 49.75 946,059 -0.04(-0.07%)
Sep 29, 2020 49.76 49.81 49.76 49.78 1,609,782 +0.02(+0.04%)
Sep 28, 2020 49.75 49.79 49.75 49.76 785,732 -0.01(-0.02%)
Sep 25, 2020 49.76 49.85 49.75 49.77 1,324,053 -0.02(-0.04%)
Sep 24, 2020 49.78 49.82 49.77 49.79 661,531 +0.01(+0.02%)
Sep 23, 2020 49.83 49.83 49.76 49.78 1,112,811 -0.03(-0.06%)
Sep 22, 2020 49.80 49.83 49.76 49.81 1,073,202 +0.06(+0.13%)
Sep 21, 2020 49.76 49.80 49.75 49.75 1,048,517 -0.04(-0.07%)
Sep 18, 2020 49.76 49.78 49.74 49.78 922,755 +0.02(+0.04%)
Sep 17, 2020 49.78 49.79 49.75 49.76 1,027,652 +0.02(+0.04%)
Sep 16, 2020 49.77 49.78 49.72 49.75 971,382 -0.02(-0.04%)
Sep 15, 2020 49.76 49.76 49.72 49.76 1,044,452 -0.01(-0.02%)
Sep 14, 2020 49.77 49.77 49.74 49.77 1,128,061 +0.01(+0.02%)
Sep 11, 2020 49.76 49.77 49.74 49.76 1,169,093 +0.01(+0.02%)
Sep 10, 2020 49.77 49.78 49.74 49.76 944,153 -0.01(-0.02%)
Sep 09, 2020 49.70 49.77 49.70 49.76 1,018,759 +0.04(+0.07%)
Sep 08, 2020 49.76 49.76 49.71 49.73 1,313,849 -0.02(-0.04%)
Sep 04, 2020 49.77 49.77 49.71 49.75 1,032,628 -0.04(-0.07%)
Sep 03, 2020 49.76 49.79 49.72 49.78 1,640,785 +0.02(+0.04%)
Sep 02, 2020 49.76 49.77 49.72 49.76 1,183,843 -0.01(-0.02%)
Sep 01, 2020 49.71 49.77 49.70 49.77 834,361 +0.10(+0.20%)
Aug 31, 2020 49.76 49.77 49.68 49.68 1,226,891 -0.05(-0.11%)
Aug 28, 2020 49.77 49.78 49.69 49.73 1,050,302 +0.00(+0.00%)
Aug 27, 2020 49.85 49.85 49.72 49.73 892,235 -0.07(-0.15%)
Aug 26, 2020 49.86 49.87 49.79 49.80 1,047,699 -0.05(-0.11%)
Aug 25, 2020 49.86 49.90 49.83 49.86 861,876 -0.08(-0.16%)
Aug 24, 2020 49.91 49.96 49.89 49.94 1,021,796 +0.05(+0.11%)
Aug 21, 2020 49.86 49.92 49.85 49.88 734,510 +0.04(+0.07%)
Aug 20, 2020 49.99 49.99 49.83 49.85 712,016 -0.14(-0.27%)
Aug 19, 2020 50.07 50.07 49.94 49.99 1,333,712 -0.04(-0.07%)
Aug 18, 2020 50.06 50.06 49.99 50.02 837,446 -0.05(-0.09%)
Aug 17, 2020 50.07 50.08 50.04 50.07 875,735 +0.00(+0.00%)
Aug 14, 2020 50.13 50.14 50.05 50.07 686,938 -0.05(-0.11%)
Aug 13, 2020 50.16 50.16 50.06 50.12 930,465 -0.03(-0.05%)
Aug 12, 2020 50.18 50.20 50.07 50.15 1,186,632 +0.00(+0.00%)
Aug 11, 2020 50.22 50.23 50.15 50.15 1,086,754 -0.07(-0.15%)
Aug 10, 2020 50.19 50.22 50.18 50.22 953,405 +0.03(+0.05%)
Aug 07, 2020 50.20 50.24 50.18 50.20 1,033,203 +0.02(+0.04%)
Aug 06, 2020 50.13 50.18 50.10 50.18 1,021,904 +0.08(+0.16%)
Aug 05, 2020 50.05 50.09 50.03 50.09 1,020,554 +0.01(+0.02%)
Aug 04, 2020 50.07 50.09 50.03 50.09 1,604,331 +0.08(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.