Skip to main content

Tax-Exempt Bond Vanguard (NY: VTEB )

50.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 50.55 50.60 50.49 50.59 4,490,214 +0.07(+0.14%)
Mar 26, 2024 50.58 50.60 50.48 50.52 3,584,752 -0.03(-0.06%)
Mar 25, 2024 50.72 50.72 50.54 50.55 2,671,977 -0.17(-0.34%)
Mar 22, 2024 50.74 50.76 50.68 50.72 3,200,243 +0.08(+0.16%)
Mar 21, 2024 50.65 50.67 50.60 50.64 3,041,782 +0.02(+0.04%)
Mar 20, 2024 50.69 50.69 50.53 50.62 2,691,086 -0.06(-0.12%)
Mar 19, 2024 50.69 50.70 50.61 50.68 2,574,652 +0.05(+0.10%)
Mar 18, 2024 50.63 50.67 50.60 50.63 1,977,328 +0.02(+0.04%)
Mar 15, 2024 50.64 50.64 50.56 50.61 2,238,309 +0.00(+0.00%)
Mar 14, 2024 50.77 50.77 50.60 50.61 5,195,393 -0.17(-0.33%)
Mar 13, 2024 50.80 50.86 50.76 50.78 3,567,076 -0.01(-0.02%)
Mar 12, 2024 50.76 50.80 50.71 50.79 3,487,431 +0.01(+0.02%)
Mar 11, 2024 50.80 50.81 50.76 50.78 1,907,981 -0.01(-0.02%)
Mar 08, 2024 50.80 50.82 50.76 50.79 2,606,193 +0.03(+0.06%)
Mar 07, 2024 50.77 50.80 50.73 50.76 3,069,740 +0.05(+0.10%)
Mar 06, 2024 50.75 50.77 50.69 50.71 3,527,063 -0.01(-0.02%)
Mar 05, 2024 50.67 50.76 50.62 50.72 5,956,788 +0.14(+0.28%)
Mar 04, 2024 50.63 50.64 50.55 50.58 3,911,433 -0.11(-0.22%)
Mar 01, 2024 50.61 50.73 50.51 50.69 3,188,038 +0.11(+0.22%)
Feb 29, 2024 50.60 50.68 50.57 50.58 3,379,743 +0.04(+0.08%)
Feb 28, 2024 50.58 50.60 50.52 50.54 4,538,986 +0.07(+0.14%)
Feb 27, 2024 50.51 50.57 50.47 50.47 3,373,030 -0.04(-0.08%)
Feb 26, 2024 50.63 50.63 50.50 50.51 4,291,162 -0.12(-0.24%)
Feb 23, 2024 50.52 50.66 50.50 50.63 5,055,088 +0.14(+0.28%)
Feb 22, 2024 50.55 50.59 50.46 50.49 3,986,609 -0.03(-0.06%)
Feb 21, 2024 50.55 50.61 50.52 50.52 2,875,761 +0.01(+0.02%)
Feb 20, 2024 50.57 50.59 50.49 50.51 4,295,843 -0.05(-0.10%)
Feb 16, 2024 50.51 50.58 50.42 50.56 2,954,643 -0.05(-0.10%)
Feb 15, 2024 50.57 50.64 50.53 50.61 3,548,010 +0.11(+0.22%)
Feb 14, 2024 50.34 50.53 50.32 50.50 2,368,452 +0.16(+0.32%)
Feb 13, 2024 50.36 50.36 50.27 50.34 4,779,018 -0.22(-0.43%)
Feb 12, 2024 50.54 50.63 50.52 50.56 3,259,654 +0.09(+0.18%)
Feb 09, 2024 50.42 50.49 50.42 50.47 2,353,977 +0.05(+0.10%)
Feb 08, 2024 50.43 50.46 50.41 50.42 3,244,819 -0.02(-0.04%)
Feb 07, 2024 50.44 50.54 50.41 50.44 3,467,141 -0.02(-0.04%)
Feb 06, 2024 50.39 50.48 50.34 50.46 3,916,292 +0.13(+0.26%)
Feb 05, 2024 50.49 50.52 50.30 50.33 7,643,233 -0.25(-0.49%)
Feb 02, 2024 50.63 50.66 50.57 50.58 5,474,437 -0.35(-0.69%)
Feb 01, 2024 50.81 50.97 50.80 50.93 4,055,050 +0.26(+0.51%)
Jan 31, 2024 50.64 50.74 50.59 50.67 4,646,532 +0.17(+0.34%)
Jan 30, 2024 50.49 50.57 50.42 50.50 5,434,403 +0.07(+0.14%)
Jan 29, 2024 50.31 50.47 50.30 50.43 5,181,203 +0.22(+0.44%)
Jan 26, 2024 50.25 50.29 50.20 50.21 4,775,119 -0.09(-0.18%)
Jan 25, 2024 50.28 50.32 50.24 50.30 3,906,865 +0.20(+0.40%)
Jan 24, 2024 50.27 50.29 50.09 50.10 4,207,691 -0.06(-0.12%)
Jan 23, 2024 50.18 50.21 50.13 50.16 4,402,711 -0.05(-0.10%)
Jan 22, 2024 50.25 50.30 50.20 50.21 5,964,314 +0.02(+0.04%)
Jan 19, 2024 50.26 50.27 50.13 50.19 4,707,950 -0.08(-0.16%)
Jan 18, 2024 50.39 50.39 50.26 50.27 4,141,641 -0.12(-0.24%)
Jan 17, 2024 50.53 50.54 50.39 50.39 3,768,940 -0.21(-0.41%)
Jan 16, 2024 50.63 50.66 50.53 50.60 5,107,474 -0.07(-0.14%)
Jan 12, 2024 50.79 50.81 50.67 50.67 4,728,821 -0.07(-0.14%)
Jan 11, 2024 50.64 50.76 50.63 50.74 3,375,856 +0.08(+0.16%)
Jan 10, 2024 50.77 50.77 50.65 50.66 3,126,605 -0.06(-0.12%)
Jan 09, 2024 50.70 50.80 50.65 50.72 3,543,529 +0.03(+0.06%)
Jan 08, 2024 50.64 50.77 50.61 50.69 4,192,283 +0.11(+0.22%)
Jan 05, 2024 50.58 50.70 50.55 50.58 5,682,731 -0.09(-0.18%)
Jan 04, 2024 50.58 50.68 50.57 50.67 6,292,751 -0.03(-0.06%)
Jan 03, 2024 50.58 50.74 50.51 50.70 5,584,929 +0.07(+0.14%)
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.