Skip to main content

Tax-Exempt Bond Vanguard (NY: VTEB )

51.05 -0.06 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 51.31 51.33 51.27 51.27 1,272,828 +0.01(+0.02%)
Aug 30, 2021 51.33 51.33 51.26 51.26 1,207,090 -0.03(-0.05%)
Aug 27, 2021 51.29 51.33 51.28 51.29 1,098,373 +0.00(+0.00%)
Aug 26, 2021 51.29 51.31 51.26 51.29 1,238,599 +0.01(+0.02%)
Aug 25, 2021 51.33 51.35 51.28 51.28 861,116 -0.03(-0.05%)
Aug 24, 2021 51.32 51.36 51.31 51.31 1,214,319 -0.01(-0.02%)
Aug 23, 2021 51.34 51.36 51.32 51.32 1,246,397 +0.02(+0.04%)
Aug 20, 2021 51.36 51.36 51.30 51.30 953,071 -0.03(-0.05%)
Aug 19, 2021 51.36 51.36 51.33 51.33 1,134,464 -0.03(-0.05%)
Aug 18, 2021 51.36 51.37 51.32 51.36 1,195,268 +0.00(+0.00%)
Aug 17, 2021 51.36 51.36 51.33 51.36 1,139,886 +0.03(+0.05%)
Aug 16, 2021 51.36 51.37 51.33 51.33 1,919,196 +0.00(+0.00%)
Aug 13, 2021 51.36 51.37 51.33 51.33 1,311,744 +0.03(+0.05%)
Aug 12, 2021 51.37 51.37 51.30 51.30 1,839,103 -0.06(-0.11%)
Aug 11, 2021 51.40 51.41 51.36 51.36 1,151,031 -0.05(-0.09%)
Aug 10, 2021 51.48 51.48 51.40 51.40 1,020,934 -0.03(-0.05%)
Aug 09, 2021 51.47 51.48 51.40 51.43 1,034,532 -0.01(-0.02%)
Aug 06, 2021 51.43 51.49 51.43 51.44 1,197,437 -0.07(-0.14%)
Aug 05, 2021 51.54 51.54 51.51 51.51 1,261,419 +0.01(+0.02%)
Aug 04, 2021 51.53 51.54 51.47 51.50 1,513,371 -0.03(-0.05%)
Aug 03, 2021 51.53 51.54 51.51 51.53 927,601 +0.02(+0.04%)
Aug 02, 2021 51.47 51.53 51.45 51.51 1,393,849 +0.04(+0.08%)
Jul 30, 2021 51.48 51.50 51.45 51.48 1,112,543 +0.00(+0.00%)
Jul 29, 2021 51.51 51.51 51.48 51.48 886,726 -0.03(-0.05%)
Jul 28, 2021 51.51 51.55 51.48 51.50 1,634,802 -0.05(-0.09%)
Jul 27, 2021 51.55 51.58 51.53 51.55 1,333,350 +0.01(+0.02%)
Jul 26, 2021 51.52 51.55 51.51 51.54 1,388,490 +0.05(+0.09%)
Jul 23, 2021 51.52 51.52 51.48 51.49 1,572,860 -0.07(-0.13%)
Jul 22, 2021 51.53 51.56 51.49 51.56 1,465,823 +0.06(+0.11%)
Jul 21, 2021 51.57 51.57 51.48 51.50 1,260,820 -0.05(-0.09%)
Jul 20, 2021 51.63 51.64 51.51 51.55 1,064,987 +0.00(+0.00%)
Jul 19, 2021 51.59 51.60 51.55 51.55 1,486,932 +0.05(+0.09%)
Jul 16, 2021 51.48 51.51 51.48 51.50 1,066,954 +0.01(+0.02%)
Jul 15, 2021 51.48 51.49 51.47 51.49 977,274 +0.02(+0.04%)
Jul 14, 2021 51.44 51.48 51.44 51.48 813,086 +0.04(+0.07%)
Jul 13, 2021 51.50 51.50 51.40 51.44 1,177,877 -0.02(-0.04%)
Jul 12, 2021 51.48 51.48 51.41 51.46 1,089,809 +0.03(+0.05%)
Jul 09, 2021 51.42 51.44 51.42 51.43 1,028,181 -0.03(-0.05%)
Jul 08, 2021 51.48 51.49 51.45 51.46 1,198,018 +0.06(+0.11%)
Jul 07, 2021 51.39 51.41 51.35 51.40 1,257,229 +0.09(+0.18%)
Jul 06, 2021 51.29 51.33 51.28 51.31 1,188,370 +0.05(+0.09%)
Jul 02, 2021 51.24 51.27 51.22 51.26 1,057,371 +0.04(+0.07%)
Jul 01, 2021 51.22 51.22 51.18 51.22 1,541,484 +0.00(+0.01%)
Jun 30, 2021 51.19 51.23 51.18 51.22 1,391,014 +0.06(+0.13%)
Jun 29, 2021 51.16 51.18 51.15 51.16 1,388,518 +0.01(+0.02%)
Jun 28, 2021 51.16 51.17 51.15 51.15 1,415,379 +0.05(+0.09%)
Jun 25, 2021 51.10 51.13 51.08 51.10 1,274,398 -0.01(-0.02%)
Jun 24, 2021 51.08 51.13 51.08 51.11 931,277 -0.01(-0.02%)
Jun 23, 2021 51.17 51.18 51.07 51.12 1,387,021 -0.07(-0.14%)
Jun 22, 2021 51.23 51.23 51.14 51.19 1,114,162 +0.03(+0.05%)
Jun 21, 2021 51.22 51.22 51.16 51.16 1,066,293 -0.06(-0.11%)
Jun 18, 2021 51.25 51.27 51.19 51.22 1,267,350 -0.04(-0.07%)
Jun 17, 2021 51.20 51.27 51.18 51.26 2,212,680 +0.06(+0.11%)
Jun 16, 2021 51.32 51.32 51.18 51.20 1,140,031 -0.13(-0.25%)
Jun 15, 2021 51.34 51.36 51.29 51.33 1,301,235 -0.01(-0.02%)
Jun 14, 2021 51.36 51.37 51.33 51.34 1,253,324 -0.01(-0.02%)
Jun 11, 2021 51.37 51.37 51.32 51.35 1,060,561 -0.02(-0.04%)
Jun 10, 2021 51.33 51.37 51.32 51.37 1,701,716 +0.04(+0.07%)
Jun 09, 2021 51.26 51.34 51.26 51.33 1,210,325 +0.14(+0.27%)
Jun 08, 2021 51.19 51.21 51.18 51.19 1,248,018 +0.05(+0.09%)
Jun 07, 2021 51.13 51.16 51.12 51.15 2,435,139 -0.02(-0.04%)
Jun 04, 2021 51.10 51.16 51.09 51.16 1,312,492 +0.10(+0.20%)
Jun 03, 2021 51.10 51.11 51.04 51.06 1,507,922 +0.00(+0.00%)
Jun 02, 2021 51.05 51.12 51.05 51.06 1,407,609 +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.