Skip to main content

Tax-Exempt Bond Vanguard (NY: VTEB )

49.86 -0.03 (-0.06%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 44.84 44.85 44.81 44.84 250,003 +0.01(+0.02%)
Aug 30, 2017 44.79 44.84 44.79 44.84 387,247 +0.04(+0.10%)
Aug 29, 2017 44.81 44.87 44.79 44.79 597,390 +0.03(+0.08%)
Aug 28, 2017 44.73 44.77 44.72 44.76 391,832 +0.00(+0.00%)
Aug 25, 2017 44.74 44.78 44.72 44.76 434,350 +0.01(+0.02%)
Aug 24, 2017 44.71 44.76 44.71 44.75 346,401 -0.02(-0.04%)
Aug 23, 2017 44.70 44.77 44.69 44.77 302,898 +0.08(+0.17%)
Aug 22, 2017 44.65 44.70 44.65 44.69 207,135 +0.01(+0.02%)
Aug 21, 2017 44.67 44.68 44.65 44.68 223,665 +0.05(+0.12%)
Aug 18, 2017 44.65 44.68 44.63 44.63 151,497 -0.01(-0.02%)
Aug 17, 2017 44.63 44.65 44.59 44.64 464,747 +0.00(+0.00%)
Aug 16, 2017 44.61 44.65 44.59 44.64 813,070 +0.00(+0.00%)
Aug 15, 2017 44.61 44.64 44.61 44.64 344,416 -0.03(-0.06%)
Aug 14, 2017 44.65 44.69 44.64 44.66 367,475 -0.02(-0.04%)
Aug 11, 2017 44.66 44.70 44.65 44.68 446,735 +0.03(+0.08%)
Aug 10, 2017 44.65 44.68 44.63 44.65 464,076 +0.05(+0.12%)
Aug 09, 2017 44.60 44.64 44.59 44.59 274,574 +0.03(+0.08%)
Aug 08, 2017 44.56 44.58 44.53 44.56 173,754 -0.03(-0.06%)
Aug 07, 2017 44.56 44.59 44.55 44.59 297,875 +0.03(+0.08%)
Aug 04, 2017 44.53 44.55 44.50 44.55 196,159 -0.01(-0.02%)
Aug 03, 2017 44.53 44.58 44.53 44.56 334,942 +0.06(+0.14%)
Aug 02, 2017 44.53 44.53 44.47 44.50 415,175 -0.01(-0.02%)
Aug 01, 2017 44.45 44.52 44.45 44.51 211,287 +0.03(+0.07%)
Jul 31, 2017 44.44 44.48 44.44 44.48 240,104 +0.02(+0.04%)
Jul 28, 2017 44.43 44.48 44.43 44.46 159,989 +0.03(+0.06%)
Jul 27, 2017 44.44 44.47 44.41 44.44 290,694 +0.02(+0.04%)
Jul 26, 2017 44.44 44.46 44.41 44.42 344,938 -0.01(-0.02%)
Jul 25, 2017 44.45 44.47 44.43 44.43 281,906 -0.05(-0.12%)
Jul 24, 2017 44.46 44.48 44.45 44.48 273,578 +0.02(+0.04%)
Jul 21, 2017 44.46 44.49 44.44 44.46 200,894 +0.06(+0.14%)
Jul 20, 2017 44.43 44.44 44.40 44.40 313,444 +0.03(+0.08%)
Jul 19, 2017 44.36 44.39 44.35 44.37 207,932 +0.00(+0.00%)
Jul 18, 2017 44.34 44.37 44.31 44.37 173,535 +0.11(+0.25%)
Jul 17, 2017 44.25 44.27 44.23 44.25 248,625 +0.05(+0.12%)
Jul 14, 2017 44.20 44.24 44.19 44.20 248,436 +0.06(+0.14%)
Jul 13, 2017 44.14 44.15 44.09 44.14 215,142 -0.01(-0.02%)
Jul 12, 2017 44.14 44.18 44.11 44.15 193,601 +0.07(+0.16%)
Jul 11, 2017 44.07 44.08 44.05 44.08 158,880 +0.03(+0.06%)
Jul 10, 2017 44.07 44.10 43.93 44.06 885,021 +0.01(+0.02%)
Jul 07, 2017 44.02 44.08 44.02 44.05 144,250 +0.02(+0.04%)
Jul 06, 2017 44.06 44.06 44.01 44.03 191,694 -0.09(-0.21%)
Jul 05, 2017 44.09 44.14 44.04 44.13 824,449 +0.03(+0.08%)
Jul 03, 2017 44.13 44.15 44.08 44.09 105,926 -0.03(-0.06%)
Jun 30, 2017 44.10 44.13 44.09 44.12 139,882 +0.02(+0.04%)
Jun 29, 2017 44.19 44.19 44.06 44.10 257,309 -0.13(-0.29%)
Jun 28, 2017 44.25 44.26 44.20 44.23 261,752 -0.04(-0.10%)
Jun 27, 2017 44.27 44.28 44.25 44.27 325,325 -0.05(-0.12%)
Jun 26, 2017 44.33 44.33 44.32 44.33 115,621 +0.00(+0.00%)
Jun 23, 2017 44.30 44.33 44.27 44.33 190,422 +0.02(+0.04%)
Jun 22, 2017 44.32 44.32 44.26 44.31 166,476 +0.02(+0.04%)
Jun 21, 2017 44.27 44.30 44.26 44.29 256,610 +0.00(+0.00%)
Jun 20, 2017 44.28 44.31 44.26 44.29 204,054 +0.04(+0.10%)
Jun 19, 2017 44.26 44.28 44.22 44.25 258,038 -0.04(-0.10%)
Jun 16, 2017 44.26 44.30 44.25 44.29 265,027 +0.04(+0.10%)
Jun 15, 2017 44.29 44.29 44.24 44.25 221,793 -0.03(-0.06%)
Jun 14, 2017 44.33 44.35 44.24 44.27 331,503 +0.06(+0.14%)
Jun 13, 2017 44.26 44.26 44.20 44.21 275,098 +0.00(+0.00%)
Jun 12, 2017 44.26 44.29 44.19 44.21 321,141 -0.03(-0.08%)
Jun 09, 2017 44.30 44.30 44.20 44.25 438,281 -0.05(-0.12%)
Jun 08, 2017 44.36 44.37 44.29 44.30 367,350 -0.05(-0.12%)
Jun 07, 2017 44.38 44.38 44.33 44.35 303,705 -0.03(-0.08%)
Jun 06, 2017 44.37 44.39 44.35 44.39 329,917 +0.11(+0.25%)
Jun 05, 2017 44.30 44.30 44.27 44.27 408,225 -0.05(-0.12%)
Jun 02, 2017 44.27 44.33 44.26 44.33 484,404 +0.13(+0.29%)
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.