Vanguard Tax-Exempt Bond ETF (VTEB)

VTEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	50.53	50.57	50.44	50.56	50.56	-0.04%	7,774,116
Mar 5, 2026	50.54	50.60	50.49	50.58	50.58	0.02%	6,372,678
Mar 4, 2026	50.67	50.67	50.55	50.57	50.57	-0.06%	6,393,175
Mar 3, 2026	50.78	50.78	50.55	50.60	50.60	-0.53%	9,640,918
Mar 2, 2026	50.93	50.94	50.85	50.87	50.87	-0.55%	9,505,031
Feb 27, 2026	51.18	51.18	51.13	51.15	51.00	0.04%	4,781,615
Feb 26, 2026	51.08	51.14	51.08	51.13	50.98	0.14%	4,872,085
Feb 25, 2026	51.01	51.08	51.01	51.06	50.91	0.06%	3,785,077
Feb 24, 2026	50.97	51.05	50.96	51.03	50.88	0.14%	3,844,911
Feb 23, 2026	50.98	50.99	50.93	50.96	50.81	0.06%	4,310,729
Feb 20, 2026	50.92	50.94	50.89	50.93	50.78	0.14%	6,312,292
Feb 19, 2026	50.86	50.91	50.86	50.86	50.71	-	9,357,467
Feb 18, 2026	50.85	50.89	50.83	50.86	50.71	-0.02%	9,474,195
Feb 17, 2026	50.84	50.89	50.83	50.87	50.72	0.06%	9,263,066
Feb 13, 2026	50.82	50.92	50.80	50.84	50.69	0.14%	11,036,488
Feb 12, 2026	50.73	50.80	50.70	50.77	50.62	0.24%	10,957,187
Feb 11, 2026	50.67	50.74	50.64	50.65	50.50	-0.18%	14,223,976
Feb 10, 2026	50.77	50.82	50.72	50.74	50.59	0.14%	10,504,755
Feb 9, 2026	50.66	50.70	50.62	50.67	50.52	0.04%	10,542,338
Feb 6, 2026	50.68	50.68	50.60	50.65	50.50	0.06%	10,870,887
Feb 5, 2026	50.63	50.67	50.60	50.62	50.47	0.16%	11,398,494
Feb 4, 2026	50.53	50.59	50.51	50.54	50.39	0.08%	11,171,700
Feb 3, 2026	50.49	50.53	50.47	50.50	50.35	0.04%	13,142,023
Feb 2, 2026	50.51	50.52	50.46	50.48	50.33	-0.16%	9,502,197
Jan 30, 2026	50.56	50.63	50.53	50.56	50.27	0.08%	12,800,137
Jan 29, 2026	50.53	50.62	50.52	50.52	50.23	-0.10%	14,291,412
Jan 28, 2026	50.56	50.62	50.55	50.57	50.28	0.02%	10,552,367
Jan 27, 2026	50.55	50.59	50.54	50.56	50.27	0.04%	5,680,078
Jan 26, 2026	50.55	50.58	50.54	50.54	50.25	0.04%	5,248,309
Jan 23, 2026	50.49	50.56	50.47	50.52	50.23	0.08%	7,420,747
Jan 22, 2026	50.47	50.50	50.44	50.48	50.19	-0.06%	4,938,490
Jan 21, 2026	50.47	50.51	50.39	50.51	50.22	0.16%	8,089,526
Jan 20, 2026	50.54	50.55	50.36	50.43	50.14	-0.34%	10,691,142
Jan 16, 2026	50.64	50.65	50.55	50.60	50.31	-0.02%	10,974,239
Jan 15, 2026	50.67	50.67	50.60	50.61	50.32	-0.02%	4,704,976
Jan 14, 2026	50.60	50.63	50.59	50.62	50.33	0.08%	5,316,337
Jan 13, 2026	50.60	50.60	50.56	50.58	50.29	0.04%	8,507,441
Jan 12, 2026	50.57	50.57	50.53	50.56	50.27	-0.04%	5,783,824
Jan 9, 2026	50.57	50.58	50.50	50.58	50.29	0.14%	7,794,609
Jan 8, 2026	50.55	50.55	50.49	50.51	50.22	-0.08%	5,570,748
Jan 7, 2026	50.49	50.55	50.48	50.55	50.26	0.18%	8,444,381
Jan 6, 2026	50.39	50.46	50.36	50.46	50.17	0.12%	6,056,707
Jan 5, 2026	50.41	50.42	50.38	50.40	50.11	0.06%	6,643,601
Jan 2, 2026	50.36	50.37	50.32	50.37	50.08	0.16%	6,315,251
Dec 31, 2025	50.25	50.34	50.24	50.29	50.01	0.02%	4,266,734
Dec 30, 2025	50.25	50.30	50.24	50.28	50.00	0.06%	4,603,919
Dec 29, 2025	50.25	50.26	50.23	50.25	49.97	0.06%	6,421,160
Dec 26, 2025	50.25	50.28	50.20	50.22	49.94	-0.02%	3,914,452
Dec 24, 2025	50.20	50.25	50.20	50.23	49.95	0.06%	5,083,079
Dec 23, 2025	50.13	50.21	50.12	50.20	49.92	0.04%	5,381,577

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.