Tax-Exempt Bond Vanguard (NY: VTEB )

54.55 USD +0.05 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 54.52 54.56 54.49 54.55 2,267,767 +0.05(+0.09%)
Oct 21, 2021 54.61 54.61 54.45 54.50 2,504,526 -0.12(-0.22%)
Oct 20, 2021 54.65 54.65 54.60 54.62 2,112,196 -0.03(-0.05%)
Oct 19, 2021 54.67 54.70 54.63 54.65 1,269,389 -0.04(-0.07%)
Oct 18, 2021 54.64 54.70 54.64 54.69 1,085,966 +0.04(+0.07%)
Oct 15, 2021 54.67 54.69 54.61 54.65 975,006 -0.01(-0.02%)
Oct 14, 2021 54.67 54.68 54.65 54.66 1,216,390 +0.00(+0.00%)
Oct 13, 2021 54.67 54.69 54.62 54.66 1,565,773 -0.01(-0.02%)
Oct 12, 2021 54.67 54.69 54.60 54.67 1,174,268 +0.12(+0.22%)
Oct 11, 2021 54.58 54.58 54.54 54.55 1,059,482 -0.07(-0.13%)
Oct 08, 2021 54.64 54.65 54.60 54.62 1,121,146 -0.02(-0.04%)
Oct 07, 2021 54.65 54.66 54.60 54.64 1,521,487 -0.05(-0.09%)
Oct 06, 2021 54.69 54.70 54.65 54.69 1,936,803 -0.01(-0.02%)
Oct 05, 2021 54.69 54.73 54.66 54.70 1,388,138 +0.02(+0.04%)
Oct 04, 2021 54.72 54.73 54.67 54.68 1,809,509 -0.04(-0.07%)
Oct 01, 2021 54.71 54.74 54.70 54.72 2,563,682 -0.05(-0.09%)
Sep 30, 2021 54.81 54.84 54.77 54.77 1,935,827 -0.04(-0.07%)
Sep 29, 2021 54.89 54.89 54.81 54.81 2,497,230 -0.06(-0.11%)
Sep 28, 2021 54.92 54.95 54.84 54.87 3,063,986 -0.12(-0.22%)
Sep 27, 2021 55.00 55.03 54.98 54.99 1,447,594 -0.03(-0.05%)
Sep 24, 2021 55.07 55.07 55.02 55.02 1,129,540 -0.06(-0.11%)
Sep 23, 2021 55.10 55.13 55.04 55.08 1,591,439 -0.07(-0.13%)
Sep 22, 2021 55.21 55.21 55.15 55.15 984,203 -0.05(-0.09%)
Sep 21, 2021 55.20 55.22 55.18 55.20 1,051,730 +0.01(+0.02%)
Sep 20, 2021 55.23 55.23 55.18 55.19 1,439,492 +0.04(+0.07%)
Sep 17, 2021 55.12 55.16 55.10 55.15 993,734 +0.04(+0.07%)
Sep 16, 2021 55.12 55.15 55.11 55.11 979,782 -0.06(-0.11%)
Sep 15, 2021 55.20 55.20 55.14 55.17 821,737 +0.02(+0.04%)
Sep 14, 2021 55.15 55.19 55.14 55.15 1,105,988 -0.01(-0.02%)
Sep 13, 2021 55.14 55.16 55.14 55.16 1,089,277 +0.01(+0.02%)
Sep 10, 2021 55.19 55.20 55.12 55.15 1,002,981 -0.04(-0.07%)
Sep 09, 2021 55.19 55.22 55.15 55.19 1,920,903 +0.01(+0.02%)
Sep 08, 2021 55.04 55.18 55.02 55.18 2,190,539 +0.16(+0.29%)
Sep 07, 2021 55.09 55.10 55.00 55.02 1,884,424 -0.12(-0.22%)
Sep 03, 2021 55.12 55.15 55.10 55.14 963,099 -0.04(-0.07%)
Sep 02, 2021 55.15 55.18 55.15 55.18 1,809,363 -0.02(-0.04%)
Sep 01, 2021 55.18 55.20 55.13 55.20 1,618,611 -0.01(-0.02%)
Aug 31, 2021 55.25 55.27 55.21 55.21 1,182,053 +0.01(+0.02%)
Aug 30, 2021 55.27 55.27 55.20 55.20 1,121,003 -0.03(-0.05%)
Aug 27, 2021 55.23 55.27 55.22 55.23 1,020,040 +0.00(+0.00%)
Aug 26, 2021 55.23 55.25 55.20 55.23 1,150,265 +0.01(+0.02%)
Aug 25, 2021 55.27 55.29 55.22 55.22 799,703 -0.03(-0.05%)
Aug 24, 2021 55.26 55.30 55.25 55.25 1,127,717 -0.01(-0.02%)
Aug 23, 2021 55.28 55.30 55.26 55.26 1,157,507 +0.02(+0.04%)
Aug 20, 2021 55.30 55.30 55.24 55.24 885,100 -0.03(-0.05%)
Aug 19, 2021 55.30 55.30 55.27 55.27 1,053,557 -0.03(-0.05%)
Aug 18, 2021 55.30 55.31 55.26 55.30 1,110,024 +0.00(+0.00%)
Aug 17, 2021 55.30 55.30 55.27 55.30 1,058,592 +0.03(+0.05%)
Aug 16, 2021 55.30 55.32 55.27 55.27 1,782,323 +0.00(+0.00%)
Aug 13, 2021 55.30 55.32 55.27 55.27 1,218,194 +0.03(+0.05%)
Aug 12, 2021 55.32 55.32 55.24 55.24 1,707,942 -0.06(-0.11%)
Aug 11, 2021 55.35 55.36 55.30 55.30 1,068,942 -0.05(-0.09%)
Aug 10, 2021 55.43 55.43 55.35 55.35 948,124 -0.03(-0.05%)
Aug 09, 2021 55.42 55.43 55.35 55.38 960,752 -0.01(-0.02%)
Aug 06, 2021 55.38 55.45 55.38 55.39 1,112,039 -0.08(-0.14%)
Aug 05, 2021 55.50 55.50 55.47 55.47 1,171,458 +0.01(+0.02%)
Aug 04, 2021 55.49 55.50 55.42 55.46 1,405,441 -0.03(-0.05%)
Aug 03, 2021 55.49 55.50 55.47 55.49 861,447 +0.02(+0.04%)
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.