Vanguard California Tax-Exempt Bond ETF (VTEC)
BATS: VTEC · Real-Time Price · USD
97.33
+0.41 (0.42%)
Aug 1, 2025, 4:00 PM - Market closed
VTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 97.18 | 97.33 | 97.10 | 97.33 | 97.33 | 0.42% | 67,303 |
| Jul 31, 2025 | 96.90 | 96.98 | 96.80 | 96.92 | 96.68 | 0.20% | 88,656 |
| Jul 30, 2025 | 96.89 | 96.89 | 96.62 | 96.73 | 96.49 | -0.12% | 117,997 |
| Jul 29, 2025 | 96.82 | 96.94 | 96.81 | 96.85 | 96.61 | 0.08% | 285,814 |
| Jul 28, 2025 | 96.76 | 96.77 | 96.56 | 96.77 | 96.53 | 0.07% | 206,373 |
| Jul 25, 2025 | 96.73 | 96.77 | 96.51 | 96.70 | 96.46 | 0.09% | 200,327 |
| Jul 24, 2025 | 96.78 | 96.80 | 96.61 | 96.61 | 96.37 | -0.20% | 200,433 |
| Jul 23, 2025 | 96.85 | 96.86 | 96.38 | 96.80 | 96.56 | 0.47% | 168,052 |
| Jul 22, 2025 | 97.02 | 97.02 | 96.35 | 96.35 | 96.11 | -0.54% | 240,948 |
| Jul 21, 2025 | 96.94 | 97.07 | 96.82 | 96.87 | 96.63 | 0.23% | 93,536 |
| Jul 18, 2025 | 96.70 | 96.70 | 96.54 | 96.65 | 96.41 | -0.03% | 547,372 |
| Jul 17, 2025 | 96.75 | 96.75 | 96.51 | 96.68 | 96.44 | -0.02% | 673,755 |
| Jul 16, 2025 | 96.95 | 96.95 | 96.67 | 96.70 | 96.46 | -0.26% | 54,456 |
| Jul 15, 2025 | 97.15 | 97.18 | 96.80 | 96.95 | 96.71 | -0.18% | 110,517 |
| Jul 14, 2025 | 97.11 | 97.17 | 96.94 | 97.12 | 96.88 | 0.22% | 152,781 |
| Jul 11, 2025 | 97.26 | 97.28 | 96.88 | 96.91 | 96.67 | -0.43% | 93,286 |
| Jul 10, 2025 | 97.39 | 97.42 | 97.32 | 97.33 | 97.09 | -0.02% | 87,070 |
| Jul 9, 2025 | 97.35 | 97.40 | 97.15 | 97.35 | 97.11 | 0.24% | 104,689 |
| Jul 8, 2025 | 97.28 | 97.35 | 97.12 | 97.12 | 96.88 | -0.09% | 74,941 |
| Jul 7, 2025 | 97.37 | 97.42 | 97.21 | 97.21 | 96.97 | -0.38% | 103,119 |
| Jul 3, 2025 | 97.27 | 97.60 | 97.27 | 97.58 | 97.34 | 0.14% | 101,941 |
| Jul 2, 2025 | 97.38 | 97.49 | 97.28 | 97.44 | 97.20 | 0.06% | 128,254 |
| Jul 1, 2025 | 97.42 | 97.48 | 97.32 | 97.38 | 97.14 | -0.24% | 136,655 |
| Jun 30, 2025 | 97.50 | 97.68 | 97.47 | 97.61 | 97.10 | 0.24% | 134,491 |
| Jun 27, 2025 | 97.35 | 97.46 | 97.32 | 97.38 | 96.87 | -0.01% | 73,726 |
| Jun 26, 2025 | 97.48 | 97.48 | 97.32 | 97.39 | 96.88 | 0.03% | 65,560 |
| Jun 25, 2025 | 97.29 | 97.50 | 97.27 | 97.36 | 96.85 | 0.04% | 69,300 |
| Jun 24, 2025 | 97.28 | 97.47 | 97.27 | 97.32 | 96.81 | -0.01% | 75,356 |
| Jun 23, 2025 | 97.30 | 97.46 | 97.23 | 97.33 | 96.82 | 0.05% | 46,225 |
| Jun 20, 2025 | 97.15 | 97.31 | 97.09 | 97.28 | 96.77 | 0.26% | 82,757 |
| Jun 18, 2025 | 97.30 | 97.30 | 97.02 | 97.03 | 96.52 | -0.13% | 52,211 |
| Jun 17, 2025 | 97.19 | 97.22 | 97.09 | 97.16 | 96.65 | 0.13% | 52,093 |
| Jun 16, 2025 | 97.02 | 97.12 | 96.98 | 97.03 | 96.52 | - | 125,450 |
| Jun 13, 2025 | 97.18 | 97.18 | 96.97 | 97.03 | 96.52 | -0.13% | 94,108 |
| Jun 12, 2025 | 97.13 | 97.24 | 97.05 | 97.16 | 96.65 | 0.23% | 62,536 |
| Jun 11, 2025 | 96.93 | 97.00 | 96.84 | 96.94 | 96.43 | 0.17% | 118,074 |
| Jun 10, 2025 | 97.02 | 97.02 | 96.78 | 96.78 | 96.27 | -0.08% | 144,065 |
| Jun 9, 2025 | 96.58 | 96.91 | 96.58 | 96.86 | 96.35 | 0.22% | 127,148 |
| Jun 6, 2025 | 96.86 | 96.91 | 96.63 | 96.65 | 96.14 | -0.32% | 131,787 |
| Jun 5, 2025 | 96.97 | 97.02 | 96.81 | 96.96 | 96.45 | 0.02% | 54,565 |
| Jun 4, 2025 | 96.91 | 97.01 | 96.78 | 96.94 | 96.43 | 0.24% | 67,209 |
| Jun 3, 2025 | 96.71 | 97.11 | 96.60 | 96.71 | 96.20 | 0.01% | 117,869 |
| Jun 2, 2025 | 96.94 | 96.94 | 96.61 | 96.70 | 96.19 | -0.52% | 139,599 |
| May 30, 2025 | 97.35 | 97.35 | 97.13 | 97.21 | 96.42 | -0.08% | 74,095 |
| May 29, 2025 | 97.26 | 97.34 | 97.09 | 97.29 | 96.50 | 0.12% | 81,517 |
| May 28, 2025 | 97.20 | 97.21 | 96.94 | 97.17 | 96.38 | -0.04% | 85,865 |
| May 27, 2025 | 97.08 | 97.36 | 97.00 | 97.21 | 96.42 | 0.32% | 149,478 |
| May 23, 2025 | 97.01 | 97.01 | 96.79 | 96.90 | 96.11 | 0.23% | 101,488 |
| May 22, 2025 | 96.65 | 96.79 | 96.52 | 96.68 | 95.90 | -0.08% | 72,354 |
| May 21, 2025 | 97.07 | 97.09 | 96.70 | 96.76 | 95.98 | -0.46% | 76,058 |