Vanguard Tax-Exempt Bond ETF (VTEB)
NYSEARCA: VTEB · Real-Time Price · USD
50.10
-0.01 (-0.01%)
Oct 9, 2025, 3:44 PM EDT - Market open
VTEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 50.10 | 50.11 | 50.04 | 50.08 | - | -0.05% | 1,664,317 |
| Oct 8, 2025 | 50.09 | 50.13 | 50.07 | 50.10 | 50.10 | 0.06% | 5,357,386 |
| Oct 7, 2025 | 50.04 | 50.09 | 50.02 | 50.07 | 50.07 | 0.10% | 4,331,069 |
| Oct 6, 2025 | 49.98 | 50.02 | 49.93 | 50.02 | 50.02 | 0.08% | 4,129,093 |
| Oct 3, 2025 | 50.01 | 50.07 | 49.98 | 49.98 | 49.98 | -0.02% | 4,735,718 |
| Oct 2, 2025 | 49.98 | 50.02 | 49.94 | 49.99 | 49.99 | - | 4,864,687 |
| Oct 1, 2025 | 50.04 | 50.06 | 49.96 | 49.99 | 49.99 | -0.16% | 8,041,844 |
| Sep 30, 2025 | 50.04 | 50.12 | 50.03 | 50.07 | 49.93 | 0.04% | 4,486,130 |
| Sep 29, 2025 | 50.02 | 50.08 | 50.01 | 50.05 | 49.91 | 0.14% | 3,863,408 |
| Sep 26, 2025 | 50.00 | 50.03 | 49.96 | 49.98 | 49.84 | -0.06% | 3,602,279 |
| Sep 25, 2025 | 50.00 | 50.02 | 49.94 | 50.01 | 49.87 | -0.06% | 5,007,727 |
| Sep 24, 2025 | 50.08 | 50.11 | 50.02 | 50.04 | 49.90 | -0.14% | 4,613,313 |
| Sep 23, 2025 | 50.15 | 50.20 | 50.08 | 50.11 | 49.97 | -0.04% | 3,774,634 |
| Sep 22, 2025 | 50.15 | 50.16 | 50.12 | 50.13 | 49.99 | -0.04% | 3,179,909 |
| Sep 19, 2025 | 50.16 | 50.20 | 50.08 | 50.15 | 50.01 | -0.08% | 3,496,507 |
| Sep 18, 2025 | 50.15 | 50.19 | 50.07 | 50.19 | 50.05 | 0.04% | 8,398,410 |
| Sep 17, 2025 | 50.17 | 50.34 | 50.14 | 50.17 | 50.03 | 0.08% | 8,028,052 |
| Sep 16, 2025 | 50.15 | 50.18 | 50.07 | 50.13 | 49.99 | 0.02% | 6,288,983 |
| Sep 15, 2025 | 50.07 | 50.12 | 50.05 | 50.12 | 49.98 | 0.26% | 4,234,733 |
| Sep 12, 2025 | 49.97 | 50.01 | 49.92 | 49.99 | 49.85 | -0.06% | 3,921,430 |
| Sep 11, 2025 | 49.92 | 50.03 | 49.92 | 50.02 | 49.88 | 0.40% | 5,277,791 |
| Sep 10, 2025 | 49.71 | 49.88 | 49.69 | 49.82 | 49.68 | 0.38% | 5,021,032 |
| Sep 9, 2025 | 49.64 | 49.77 | 49.58 | 49.63 | 49.49 | -0.04% | 7,255,502 |
| Sep 8, 2025 | 49.42 | 49.68 | 49.40 | 49.65 | 49.51 | 0.61% | 10,115,928 |
| Sep 5, 2025 | 49.26 | 49.38 | 49.18 | 49.35 | 49.21 | 0.59% | 7,576,308 |
| Sep 4, 2025 | 49.03 | 49.06 | 49.00 | 49.06 | 48.92 | 0.25% | 6,515,595 |
| Sep 3, 2025 | 48.83 | 48.95 | 48.81 | 48.94 | 48.80 | 0.29% | 6,049,599 |
| Sep 2, 2025 | 48.85 | 48.86 | 48.76 | 48.80 | 48.66 | -0.43% | 5,733,719 |
| Aug 29, 2025 | 48.99 | 49.03 | 48.98 | 49.01 | 48.73 | -0.02% | 3,864,193 |
| Aug 28, 2025 | 49.00 | 49.02 | 48.94 | 49.02 | 48.74 | 0.04% | 5,114,722 |
| Aug 27, 2025 | 48.96 | 49.00 | 48.94 | 49.00 | 48.72 | 0.06% | 6,539,198 |
| Aug 26, 2025 | 48.96 | 48.99 | 48.92 | 48.97 | 48.69 | 0.02% | 4,589,421 |
| Aug 25, 2025 | 48.95 | 48.99 | 48.91 | 48.96 | 48.68 | -0.06% | 8,372,147 |
| Aug 22, 2025 | 48.88 | 49.02 | 48.84 | 48.99 | 48.71 | 0.33% | 7,615,524 |
| Aug 21, 2025 | 48.83 | 48.85 | 48.78 | 48.83 | 48.55 | -0.06% | 12,018,055 |
| Aug 20, 2025 | 48.87 | 48.92 | 48.83 | 48.86 | 48.58 | -0.06% | 5,721,068 |
| Aug 19, 2025 | 48.94 | 48.94 | 48.84 | 48.89 | 48.61 | - | 6,274,851 |
| Aug 18, 2025 | 48.91 | 48.92 | 48.85 | 48.89 | 48.61 | 0.02% | 6,104,769 |
| Aug 15, 2025 | 48.90 | 48.91 | 48.86 | 48.88 | 48.60 | - | 6,392,706 |
| Aug 14, 2025 | 48.94 | 48.94 | 48.86 | 48.88 | 48.60 | -0.14% | 4,463,872 |
| Aug 13, 2025 | 48.99 | 49.00 | 48.94 | 48.95 | 48.67 | - | 5,532,974 |
| Aug 12, 2025 | 48.95 | 48.95 | 48.89 | 48.95 | 48.67 | 0.06% | 5,893,885 |
| Aug 11, 2025 | 48.92 | 48.94 | 48.88 | 48.92 | 48.64 | 0.12% | 5,227,059 |
| Aug 8, 2025 | 48.85 | 48.87 | 48.80 | 48.86 | 48.58 | - | 4,751,537 |
| Aug 7, 2025 | 48.86 | 48.90 | 48.84 | 48.86 | 48.58 | - | 6,638,647 |
| Aug 6, 2025 | 48.91 | 48.91 | 48.76 | 48.86 | 48.58 | -0.06% | 5,049,221 |
| Aug 5, 2025 | 48.88 | 48.90 | 48.83 | 48.89 | 48.61 | 0.12% | 6,492,268 |
| Aug 4, 2025 | 48.89 | 48.89 | 48.82 | 48.83 | 48.55 | - | 6,485,624 |
| Aug 1, 2025 | 48.80 | 48.92 | 48.78 | 48.83 | 48.55 | 0.31% | 10,886,734 |
| Jul 31, 2025 | 48.69 | 48.72 | 48.65 | 48.68 | 48.27 | 0.19% | 6,133,202 |