Vanguard Tax-Exempt Bond ETF (VTEB)

VTEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	49.93	49.95	49.86	49.91	49.91	0.04%	8,403,692
Mar 31, 2026	49.82	50.00	49.82	49.89	49.75	0.24%	9,167,665
Mar 30, 2026	49.75	49.81	49.73	49.77	49.63	0.26%	9,356,673
Mar 27, 2026	49.60	49.67	49.50	49.64	49.50	0.02%	9,167,064
Mar 26, 2026	49.73	49.75	49.62	49.63	49.49	-0.20%	8,440,499
Mar 25, 2026	49.73	49.78	49.69	49.73	49.59	0.22%	7,916,681
Mar 24, 2026	49.88	49.91	49.61	49.62	49.48	-0.64%	8,214,554
Mar 23, 2026	49.91	49.99	49.86	49.94	49.80	0.28%	6,109,521
Mar 20, 2026	50.13	50.17	49.78	49.80	49.66	-0.86%	9,842,155
Mar 19, 2026	50.24	50.31	50.16	50.23	50.09	-0.08%	10,829,208
Mar 18, 2026	50.34	50.35	50.26	50.27	50.13	-0.14%	8,423,256
Mar 17, 2026	50.42	50.42	50.32	50.34	50.20	-0.08%	5,992,120
Mar 16, 2026	50.48	50.49	50.31	50.38	50.24	0.04%	6,591,854
Mar 13, 2026	50.26	50.38	50.23	50.36	50.22	0.32%	9,302,524
Mar 12, 2026	50.39	50.39	50.18	50.20	50.06	-0.26%	9,915,391
Mar 11, 2026	50.43	50.44	50.30	50.33	50.19	-0.18%	8,463,944
Mar 10, 2026	50.51	50.53	50.41	50.42	50.28	-0.18%	6,234,751
Mar 9, 2026	50.50	50.55	50.44	50.51	50.37	-0.10%	7,114,346
Mar 6, 2026	50.53	50.57	50.44	50.56	50.42	-0.04%	7,774,965
Mar 5, 2026	50.54	50.60	50.49	50.58	50.44	0.02%	6,825,313
Mar 4, 2026	50.67	50.67	50.55	50.57	50.43	-0.06%	6,426,673
Mar 3, 2026	50.78	50.78	50.55	50.60	50.46	-0.53%	10,141,904
Mar 2, 2026	50.93	50.94	50.85	50.87	50.73	-0.55%	9,508,724
Feb 27, 2026	51.18	51.18	51.13	51.15	50.86	0.04%	4,781,615
Feb 26, 2026	51.08	51.14	51.08	51.13	50.84	0.14%	4,872,085
Feb 25, 2026	51.01	51.08	51.01	51.06	50.77	0.06%	3,785,077
Feb 24, 2026	50.97	51.05	50.96	51.03	50.74	0.14%	3,844,911
Feb 23, 2026	50.98	50.99	50.93	50.96	50.67	0.06%	4,310,729
Feb 20, 2026	50.92	50.94	50.89	50.93	50.64	0.14%	6,312,292
Feb 19, 2026	50.86	50.91	50.86	50.86	50.57	-	9,357,467
Feb 18, 2026	50.85	50.89	50.83	50.86	50.57	-0.02%	9,474,195
Feb 17, 2026	50.84	50.89	50.83	50.87	50.58	0.06%	9,263,066
Feb 13, 2026	50.82	50.92	50.80	50.84	50.55	0.14%	11,036,488
Feb 12, 2026	50.73	50.80	50.70	50.77	50.48	0.24%	10,957,187
Feb 11, 2026	50.67	50.74	50.64	50.65	50.36	-0.18%	14,223,976
Feb 10, 2026	50.77	50.82	50.72	50.74	50.45	0.14%	10,504,755
Feb 9, 2026	50.66	50.70	50.62	50.67	50.38	0.04%	10,542,338
Feb 6, 2026	50.68	50.68	50.60	50.65	50.36	0.06%	10,870,887
Feb 5, 2026	50.63	50.67	50.60	50.62	50.33	0.16%	11,398,494
Feb 4, 2026	50.53	50.59	50.51	50.54	50.25	0.08%	11,171,700
Feb 3, 2026	50.49	50.53	50.47	50.50	50.21	0.04%	13,142,023
Feb 2, 2026	50.51	50.52	50.46	50.48	50.19	-0.16%	9,502,197
Jan 30, 2026	50.56	50.63	50.53	50.56	50.13	0.08%	12,800,137
Jan 29, 2026	50.53	50.62	50.52	50.52	50.09	-0.10%	14,291,412
Jan 28, 2026	50.56	50.62	50.55	50.57	50.14	0.02%	10,552,367
Jan 27, 2026	50.55	50.59	50.54	50.56	50.13	0.04%	5,680,078
Jan 26, 2026	50.55	50.58	50.54	50.54	50.11	0.04%	5,248,309
Jan 23, 2026	50.49	50.56	50.47	50.52	50.09	0.08%	7,420,747
Jan 22, 2026	50.47	50.50	50.44	50.48	50.05	-0.06%	4,938,490
Jan 21, 2026	50.47	50.51	50.39	50.51	50.08	0.16%	8,089,526

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.