Vanguard Tax-Exempt Bond ETF (VTEB)

VTEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	50.82	50.92	50.80	50.84	50.84	0.14%	11,032,639
Feb 12, 2026	50.73	50.80	50.70	50.77	50.77	0.24%	10,956,207
Feb 11, 2026	50.67	50.74	50.64	50.65	50.65	-0.18%	14,143,167
Feb 10, 2026	50.77	50.82	50.72	50.74	50.74	0.14%	10,502,979
Feb 9, 2026	50.66	50.70	50.62	50.67	50.67	0.04%	10,486,237
Feb 6, 2026	50.68	50.68	50.60	50.65	50.65	0.06%	10,868,631
Feb 5, 2026	50.63	50.67	50.60	50.62	50.62	0.16%	11,394,650
Feb 4, 2026	50.53	50.59	50.51	50.54	50.54	0.08%	11,158,269
Feb 3, 2026	50.49	50.53	50.47	50.50	50.50	0.04%	13,139,577
Feb 2, 2026	50.51	50.52	50.46	50.48	50.48	-0.16%	9,502,026
Jan 30, 2026	50.56	50.63	50.53	50.56	50.42	0.08%	12,800,137
Jan 29, 2026	50.53	50.62	50.52	50.52	50.38	-0.10%	14,291,412
Jan 28, 2026	50.56	50.62	50.55	50.57	50.43	0.02%	10,552,367
Jan 27, 2026	50.55	50.59	50.54	50.56	50.42	0.04%	5,680,078
Jan 26, 2026	50.55	50.58	50.54	50.54	50.40	0.04%	5,248,309
Jan 23, 2026	50.49	50.56	50.47	50.52	50.38	0.08%	7,420,747
Jan 22, 2026	50.47	50.50	50.44	50.48	50.34	-0.06%	4,938,490
Jan 21, 2026	50.47	50.51	50.39	50.51	50.37	0.16%	8,089,526
Jan 20, 2026	50.54	50.55	50.36	50.43	50.29	-0.34%	10,691,142
Jan 16, 2026	50.64	50.65	50.55	50.60	50.46	-0.02%	10,974,239
Jan 15, 2026	50.67	50.67	50.60	50.61	50.47	-0.02%	4,704,976
Jan 14, 2026	50.60	50.63	50.59	50.62	50.48	0.08%	5,316,337
Jan 13, 2026	50.60	50.60	50.56	50.58	50.44	0.04%	8,507,441
Jan 12, 2026	50.57	50.57	50.53	50.56	50.42	-0.04%	5,783,824
Jan 9, 2026	50.57	50.58	50.50	50.58	50.44	0.14%	7,794,609
Jan 8, 2026	50.55	50.55	50.49	50.51	50.37	-0.08%	5,570,748
Jan 7, 2026	50.49	50.55	50.48	50.55	50.41	0.18%	8,444,381
Jan 6, 2026	50.39	50.46	50.36	50.46	50.32	0.12%	6,056,707
Jan 5, 2026	50.41	50.42	50.38	50.40	50.26	0.06%	6,643,601
Jan 2, 2026	50.36	50.37	50.32	50.37	50.23	0.16%	6,315,251
Dec 31, 2025	50.25	50.34	50.24	50.29	50.15	0.02%	4,266,734
Dec 30, 2025	50.25	50.30	50.24	50.28	50.14	0.06%	4,603,919
Dec 29, 2025	50.25	50.26	50.23	50.25	50.11	0.06%	6,421,160
Dec 26, 2025	50.25	50.28	50.20	50.22	50.08	-0.02%	3,914,452
Dec 24, 2025	50.20	50.25	50.20	50.23	50.09	0.06%	5,083,079
Dec 23, 2025	50.13	50.21	50.12	50.20	50.06	0.04%	5,381,577
Dec 22, 2025	50.16	50.19	50.15	50.18	50.04	0.02%	5,015,705
Dec 19, 2025	50.15	50.17	50.14	50.17	50.03	0.02%	5,626,226
Dec 18, 2025	50.23	50.24	50.14	50.16	50.02	-0.30%	5,299,126
Dec 17, 2025	50.26	50.31	50.24	50.31	50.03	0.02%	4,655,602
Dec 16, 2025	50.24	50.30	50.21	50.30	50.02	0.14%	4,139,079
Dec 15, 2025	50.28	50.28	50.20	50.23	49.95	0.10%	4,672,265
Dec 12, 2025	50.20	50.24	50.16	50.18	49.90	-0.14%	5,589,295
Dec 11, 2025	50.28	50.33	50.24	50.25	49.97	-0.02%	6,469,019
Dec 10, 2025	50.19	50.26	50.16	50.26	49.98	0.14%	5,816,192
Dec 9, 2025	50.25	50.27	50.18	50.19	49.91	-	6,822,928
Dec 8, 2025	50.21	50.24	50.19	50.19	49.91	-0.08%	5,864,970
Dec 5, 2025	50.21	50.24	50.19	50.23	49.95	0.04%	4,344,665
Dec 4, 2025	50.19	50.22	50.17	50.21	49.93	-0.02%	5,787,212
Dec 3, 2025	50.25	50.29	50.22	50.22	49.94	-	7,059,364

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.