Skip to main content

Tax-Exempt Bond Vanguard (NY: VTEB )

49.91 -0.13 (-0.27%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 50.04 50.14 50.02 50.05 4,541,988 +0.01(+0.02%)
May 20, 2024 50.17 50.17 50.03 50.04 6,858,907 -0.06(-0.12%)
May 17, 2024 50.27 50.27 50.07 50.10 6,505,983 -0.16(-0.32%)
May 16, 2024 50.35 50.40 50.25 50.26 3,347,076 -0.08(-0.16%)
May 15, 2024 50.36 50.39 50.30 50.34 4,810,445 +0.12(+0.24%)
May 14, 2024 50.27 50.27 50.20 50.22 3,041,293 -0.01(-0.02%)
May 13, 2024 50.22 50.24 50.18 50.23 4,557,983 +0.05(+0.10%)
May 10, 2024 50.24 50.25 50.15 50.18 3,890,555 -0.08(-0.16%)
May 09, 2024 50.25 50.28 50.21 50.26 3,282,477 +0.00(+0.00%)
May 08, 2024 50.26 50.29 50.22 50.26 2,769,354 +0.00(+0.00%)
May 07, 2024 50.23 50.31 50.22 50.26 4,608,163 +0.15(+0.30%)
May 06, 2024 50.08 50.14 50.06 50.11 4,882,473 +0.07(+0.14%)
May 03, 2024 50.03 50.09 49.98 50.04 5,009,487 +0.19(+0.38%)
May 02, 2024 49.81 49.91 49.81 49.85 6,665,287 +0.07(+0.14%)
May 01, 2024 49.82 49.82 49.66 49.78 4,493,819 +0.07(+0.14%)
Apr 30, 2024 49.71 49.75 49.66 49.71 2,464,714 -0.05(-0.10%)
Apr 29, 2024 49.73 49.77 49.69 49.76 3,438,241 +0.10(+0.20%)
Apr 26, 2024 49.71 49.75 49.65 49.66 3,006,032 +0.04(+0.08%)
Apr 25, 2024 49.64 49.66 49.60 49.62 5,829,732 -0.16(-0.32%)
Apr 24, 2024 49.79 49.82 49.75 49.78 2,543,550 -0.05(-0.10%)
Apr 23, 2024 49.80 49.91 49.78 49.83 3,476,316 -0.01(-0.02%)
Apr 22, 2024 49.88 49.89 49.81 49.84 3,168,188 +0.00(+0.00%)
Apr 19, 2024 49.91 49.91 49.84 49.84 3,600,504 +0.03(+0.06%)
Apr 18, 2024 49.77 49.84 49.73 49.81 2,385,998 +0.03(+0.06%)
Apr 17, 2024 49.78 49.84 49.72 49.78 4,794,398 +0.01(+0.02%)
Apr 16, 2024 49.83 49.83 49.72 49.77 8,312,192 -0.09(-0.18%)
Apr 15, 2024 49.86 49.88 49.75 49.86 6,526,550 -0.08(-0.16%)
Apr 12, 2024 49.92 49.96 49.88 49.94 4,067,825 +0.17(+0.34%)
Apr 11, 2024 49.72 49.81 49.68 49.77 6,671,666 +0.07(+0.14%)
Apr 10, 2024 49.75 49.78 49.66 49.70 6,520,184 -0.31(-0.62%)
Apr 09, 2024 49.97 50.05 49.97 50.01 3,808,279 +0.09(+0.18%)
Apr 08, 2024 49.85 49.93 49.82 49.92 4,639,342 +0.09(+0.18%)
Apr 05, 2024 49.85 49.94 49.82 49.83 4,127,947 -0.15(-0.30%)
Apr 04, 2024 49.98 49.98 49.92 49.98 4,536,789 +0.06(+0.12%)
Apr 03, 2024 49.87 49.92 49.78 49.92 5,753,801 -0.07(-0.14%)
Apr 02, 2024 50.08 50.08 49.94 49.99 4,821,956 -0.22(-0.44%)
Apr 01, 2024 50.20 50.27 50.06 50.21 5,404,390 -0.13(-0.26%)
Mar 28, 2024 50.28 50.34 50.29 50.34 4,676,750 +0.01(+0.02%)
Mar 27, 2024 50.29 50.34 50.23 50.33 4,513,455 +0.07(+0.14%)
Mar 26, 2024 50.32 50.34 50.22 50.26 3,603,307 -0.03(-0.06%)
Mar 25, 2024 50.46 50.46 50.28 50.29 2,685,807 -0.17(-0.34%)
Mar 22, 2024 50.48 50.50 50.42 50.46 3,216,807 +0.08(+0.16%)
Mar 21, 2024 50.39 50.41 50.34 50.38 3,057,526 +0.02(+0.04%)
Mar 20, 2024 50.43 50.43 50.27 50.36 2,705,015 -0.06(-0.12%)
Mar 19, 2024 50.43 50.44 50.35 50.42 2,587,978 +0.05(+0.10%)
Mar 18, 2024 50.37 50.41 50.34 50.37 1,987,562 +0.02(+0.04%)
Mar 15, 2024 50.38 50.38 50.30 50.35 2,249,894 +0.00(+0.00%)
Mar 14, 2024 50.51 50.51 50.34 50.35 5,222,285 -0.17(-0.33%)
Mar 13, 2024 50.54 50.60 50.50 50.52 3,585,539 -0.01(-0.02%)
Mar 12, 2024 50.50 50.53 50.45 50.53 3,505,482 +0.01(+0.02%)
Mar 11, 2024 50.54 50.55 50.50 50.52 1,917,856 -0.01(-0.02%)
Mar 08, 2024 50.54 50.55 50.50 50.53 2,619,682 +0.03(+0.06%)
Mar 07, 2024 50.51 50.54 50.47 50.50 3,085,629 +0.05(+0.10%)
Mar 06, 2024 50.49 50.51 50.43 50.45 3,545,319 -0.01(-0.02%)
Mar 05, 2024 50.41 50.50 50.36 50.46 5,987,621 +0.14(+0.28%)
Mar 04, 2024 50.37 50.38 50.29 50.32 3,931,679 -0.11(-0.22%)
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.