Vanguard Tax-Exempt Bond ETF (VTEB)

VTEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	50.55	50.55	50.49	50.51	50.51	-0.08%	5,563,804
Jan 7, 2026	50.49	50.55	50.48	50.55	50.55	0.18%	8,444,214
Jan 6, 2026	50.39	50.46	50.36	50.46	50.46	0.12%	6,056,281
Jan 5, 2026	50.41	50.42	50.38	50.40	50.40	0.06%	6,643,601
Jan 2, 2026	50.36	50.37	50.32	50.37	50.37	0.16%	6,312,503
Dec 31, 2025	50.25	50.34	50.24	50.29	50.29	0.02%	4,266,390
Dec 30, 2025	50.25	50.30	50.24	50.28	50.28	0.06%	4,600,931
Dec 29, 2025	50.25	50.26	50.23	50.25	50.25	0.06%	6,421,020
Dec 26, 2025	50.25	50.28	50.20	50.22	50.22	-0.02%	3,914,339
Dec 24, 2025	50.20	50.25	50.20	50.23	50.23	0.06%	5,083,064
Dec 23, 2025	50.13	50.21	50.12	50.20	50.20	0.04%	5,379,264
Dec 22, 2025	50.16	50.19	50.15	50.18	50.18	0.02%	5,015,106
Dec 19, 2025	50.15	50.17	50.14	50.17	50.17	0.02%	5,625,620
Dec 18, 2025	50.23	50.24	50.14	50.16	50.16	-0.30%	5,299,124
Dec 17, 2025	50.26	50.31	50.24	50.31	50.17	0.02%	4,655,602
Dec 16, 2025	50.24	50.30	50.21	50.30	50.16	0.14%	4,139,079
Dec 15, 2025	50.28	50.28	50.20	50.23	50.09	0.10%	4,672,265
Dec 12, 2025	50.20	50.24	50.16	50.18	50.04	-0.14%	5,589,295
Dec 11, 2025	50.28	50.33	50.24	50.25	50.11	-0.02%	6,469,019
Dec 10, 2025	50.19	50.26	50.16	50.26	50.12	0.14%	5,816,192
Dec 9, 2025	50.25	50.27	50.18	50.19	50.05	-	6,822,928
Dec 8, 2025	50.21	50.24	50.19	50.19	50.05	-0.08%	5,864,970
Dec 5, 2025	50.21	50.24	50.19	50.23	50.09	0.04%	4,344,665
Dec 4, 2025	50.19	50.22	50.17	50.21	50.07	-0.02%	5,787,212
Dec 3, 2025	50.25	50.29	50.22	50.22	50.08	-	7,059,364
Dec 2, 2025	50.25	50.25	50.17	50.22	50.08	-0.06%	5,463,259
Dec 1, 2025	50.31	50.31	50.22	50.25	50.11	-0.53%	3,921,580
Nov 28, 2025	50.48	50.54	50.48	50.52	50.24	-0.04%	2,828,115
Nov 26, 2025	50.41	50.54	50.41	50.54	50.26	0.24%	8,497,177
Nov 25, 2025	50.46	50.46	50.40	50.42	50.14	-	7,116,115
Nov 24, 2025	50.43	50.45	50.41	50.42	50.14	0.06%	5,841,444
Nov 21, 2025	50.44	50.45	50.38	50.39	50.11	-	5,651,138
Nov 20, 2025	50.40	50.42	50.33	50.39	50.11	0.12%	5,398,899
Nov 19, 2025	50.45	50.46	50.32	50.33	50.05	-0.12%	5,174,061
Nov 18, 2025	50.44	50.45	50.38	50.39	50.11	0.10%	5,161,623
Nov 17, 2025	50.36	50.39	50.32	50.34	50.06	0.14%	5,944,045
Nov 14, 2025	50.42	50.42	50.26	50.27	49.99	-0.20%	6,250,546
Nov 13, 2025	50.40	50.41	50.34	50.37	50.09	-0.16%	4,425,855
Nov 12, 2025	50.50	50.50	50.43	50.45	50.17	-0.14%	4,168,177
Nov 11, 2025	50.47	50.53	50.45	50.52	50.24	0.24%	2,839,410
Nov 10, 2025	50.38	50.41	50.35	50.40	50.12	0.08%	5,503,145
Nov 7, 2025	50.35	50.42	50.35	50.36	50.08	-0.06%	5,208,176
Nov 6, 2025	50.40	50.40	50.30	50.39	50.11	0.18%	8,084,890
Nov 5, 2025	50.37	50.39	50.28	50.30	50.02	-0.18%	5,625,542
Nov 4, 2025	50.32	50.42	50.31	50.39	50.11	0.16%	6,208,683
Nov 3, 2025	50.36	50.44	50.29	50.31	50.03	-0.42%	5,238,980
Oct 31, 2025	50.55	50.57	50.50	50.52	50.10	0.04%	5,722,104
Oct 30, 2025	50.37	50.50	50.34	50.50	50.08	-0.04%	6,221,462
Oct 29, 2025	50.56	50.59	50.45	50.52	50.10	-0.08%	7,290,849
Oct 28, 2025	50.59	50.60	50.54	50.56	50.14	-0.04%	6,869,143

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.