Vanguard Tax-Exempt Bond ETF (VTEB)
NYSEARCA: VTEB · Real-Time Price · USD
48.77
+0.16 (0.33%)
Apr 24, 2025, 4:00 PM EDT - Market closed
VTEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 48.57 | 48.84 | 48.57 | 48.77 | 48.77 | 0.33% | 9,818,595 |
| Apr 23, 2025 | 48.77 | 49.00 | 48.56 | 48.61 | 48.61 | 0.35% | 7,745,627 |
| Apr 22, 2025 | 48.38 | 48.46 | 48.15 | 48.44 | 48.44 | 0.17% | 11,849,071 |
| Apr 21, 2025 | 48.63 | 48.67 | 48.29 | 48.36 | 48.36 | -0.60% | 14,091,940 |
| Apr 17, 2025 | 48.70 | 48.81 | 48.57 | 48.65 | 48.65 | -0.12% | 10,783,820 |
| Apr 16, 2025 | 48.63 | 48.73 | 48.60 | 48.71 | 48.71 | 0.23% | 12,748,683 |
| Apr 15, 2025 | 48.55 | 48.68 | 48.47 | 48.60 | 48.60 | 0.21% | 9,037,904 |
| Apr 14, 2025 | 48.62 | 48.63 | 48.38 | 48.50 | 48.50 | 0.77% | 11,217,253 |
| Apr 11, 2025 | 48.15 | 48.29 | 47.49 | 48.13 | 48.13 | -0.76% | 17,432,626 |
| Apr 10, 2025 | 48.59 | 49.12 | 48.23 | 48.50 | 48.50 | -0.04% | 19,336,494 |
| Apr 9, 2025 | 47.52 | 48.66 | 47.02 | 48.52 | 48.52 | 0.60% | 37,706,352 |
| Apr 8, 2025 | 48.64 | 48.78 | 48.01 | 48.23 | 48.23 | -1.27% | 19,239,445 |
| Apr 7, 2025 | 49.67 | 49.84 | 48.63 | 48.85 | 48.85 | -2.01% | 20,298,917 |
| Apr 4, 2025 | 50.12 | 50.13 | 49.70 | 49.85 | 49.85 | 0.10% | 12,409,252 |
| Apr 3, 2025 | 50.00 | 50.00 | 49.74 | 49.80 | 49.80 | 0.52% | 9,329,735 |
| Apr 2, 2025 | 49.73 | 49.74 | 49.52 | 49.54 | 49.54 | -0.28% | 5,801,358 |
| Apr 1, 2025 | 49.60 | 49.73 | 49.60 | 49.68 | 49.68 | 0.12% | 5,391,064 |
| Mar 31, 2025 | 49.60 | 49.79 | 49.50 | 49.62 | 49.49 | 0.16% | 7,827,364 |
| Mar 28, 2025 | 49.35 | 49.58 | 49.35 | 49.54 | 49.41 | 0.59% | 17,435,157 |
| Mar 27, 2025 | 49.30 | 49.31 | 49.24 | 49.25 | 49.12 | -0.28% | 10,943,902 |
| Mar 26, 2025 | 49.56 | 49.58 | 49.36 | 49.39 | 49.26 | -0.40% | 6,376,306 |
| Mar 25, 2025 | 49.67 | 49.76 | 49.58 | 49.59 | 49.46 | -0.18% | 5,399,839 |
| Mar 24, 2025 | 49.78 | 49.80 | 49.58 | 49.68 | 49.55 | -0.20% | 7,199,805 |
| Mar 21, 2025 | 49.91 | 49.97 | 49.74 | 49.78 | 49.65 | -0.16% | 4,189,463 |
| Mar 20, 2025 | 50.00 | 50.07 | 49.84 | 49.86 | 49.73 | 0.10% | 3,540,459 |
| Mar 19, 2025 | 49.80 | 49.84 | 49.63 | 49.81 | 49.68 | -0.02% | 4,934,873 |
| Mar 18, 2025 | 49.75 | 49.84 | 49.74 | 49.82 | 49.69 | 0.08% | 3,855,858 |
| Mar 17, 2025 | 49.84 | 49.84 | 49.75 | 49.78 | 49.65 | 0.04% | 5,278,015 |
| Mar 14, 2025 | 49.68 | 49.76 | 49.67 | 49.76 | 49.63 | 0.06% | 5,550,680 |
| Mar 13, 2025 | 49.74 | 49.86 | 49.59 | 49.73 | 49.60 | -0.08% | 7,040,727 |
| Mar 12, 2025 | 49.88 | 49.98 | 49.71 | 49.77 | 49.64 | -0.36% | 6,369,789 |
| Mar 11, 2025 | 50.13 | 50.17 | 49.92 | 49.95 | 49.82 | -0.36% | 5,309,190 |
| Mar 10, 2025 | 50.21 | 50.23 | 50.11 | 50.13 | 49.99 | 0.12% | 3,958,403 |
| Mar 7, 2025 | 50.25 | 50.25 | 49.98 | 50.07 | 49.93 | -0.04% | 7,059,632 |
| Mar 6, 2025 | 50.22 | 50.26 | 50.06 | 50.09 | 49.95 | -0.28% | 7,292,926 |
| Mar 5, 2025 | 50.42 | 50.42 | 50.18 | 50.23 | 50.09 | -0.14% | 7,845,180 |
| Mar 4, 2025 | 50.51 | 50.51 | 50.24 | 50.30 | 50.16 | -0.32% | 8,243,020 |
| Mar 3, 2025 | 50.43 | 50.49 | 50.39 | 50.46 | 50.32 | -0.39% | 4,064,773 |
| Feb 28, 2025 | 50.57 | 50.68 | 50.56 | 50.66 | 50.39 | 0.28% | 3,256,513 |
| Feb 27, 2025 | 50.55 | 50.55 | 50.47 | 50.52 | 50.25 | -0.18% | 3,817,331 |
| Feb 26, 2025 | 50.54 | 50.66 | 50.51 | 50.61 | 50.34 | 0.14% | 4,007,942 |
| Feb 25, 2025 | 50.50 | 50.60 | 50.50 | 50.54 | 50.27 | 0.36% | 7,090,214 |
| Feb 24, 2025 | 50.45 | 50.45 | 50.31 | 50.36 | 50.09 | - | 3,386,200 |
| Feb 21, 2025 | 50.22 | 50.41 | 50.22 | 50.36 | 50.09 | 0.28% | 5,227,949 |
| Feb 20, 2025 | 50.20 | 50.26 | 50.16 | 50.22 | 49.95 | 0.16% | 3,813,847 |
| Feb 19, 2025 | 50.06 | 50.20 | 50.05 | 50.14 | 49.87 | 0.14% | 3,902,631 |
| Feb 18, 2025 | 50.12 | 50.19 | 50.00 | 50.07 | 49.80 | -0.24% | 3,643,404 |
| Feb 14, 2025 | 50.23 | 50.27 | 50.17 | 50.19 | 49.92 | 0.10% | 4,997,443 |
| Feb 13, 2025 | 49.99 | 50.17 | 49.97 | 50.14 | 49.87 | 0.42% | 5,082,297 |
| Feb 12, 2025 | 50.00 | 50.03 | 49.86 | 49.93 | 49.66 | -0.46% | 5,733,545 |