Vanguard California Tax-Exempt Bond ETF (VTEC)
BATS: VTEC · Real-Time Price · USD
96.65
-0.31 (-0.32%)
Jun 6, 2025, 4:00 PM - Market closed
VTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 96.86 | 96.91 | 96.63 | 96.65 | 96.65 | -0.32% | 131,787 |
| Jun 5, 2025 | 96.97 | 97.02 | 96.81 | 96.96 | 96.96 | 0.02% | 54,565 |
| Jun 4, 2025 | 96.91 | 97.01 | 96.78 | 96.94 | 96.94 | 0.24% | 67,209 |
| Jun 3, 2025 | 96.71 | 97.11 | 96.60 | 96.71 | 96.71 | 0.01% | 117,869 |
| Jun 2, 2025 | 96.94 | 96.94 | 96.61 | 96.70 | 96.70 | -0.52% | 139,599 |
| May 30, 2025 | 97.35 | 97.35 | 97.13 | 97.21 | 96.93 | -0.08% | 74,095 |
| May 29, 2025 | 97.26 | 97.34 | 97.09 | 97.29 | 97.01 | 0.12% | 81,517 |
| May 28, 2025 | 97.20 | 97.21 | 96.94 | 97.17 | 96.89 | -0.04% | 85,865 |
| May 27, 2025 | 97.08 | 97.36 | 97.00 | 97.21 | 96.93 | 0.32% | 149,478 |
| May 23, 2025 | 97.01 | 97.01 | 96.79 | 96.90 | 96.62 | 0.23% | 101,488 |
| May 22, 2025 | 96.65 | 96.79 | 96.52 | 96.68 | 96.40 | -0.08% | 72,354 |
| May 21, 2025 | 97.07 | 97.09 | 96.70 | 96.76 | 96.48 | -0.46% | 76,058 |
| May 20, 2025 | 97.12 | 97.21 | 96.92 | 97.21 | 96.93 | 0.10% | 86,641 |
| May 19, 2025 | 96.90 | 97.16 | 96.65 | 97.11 | 96.83 | -0.13% | 71,203 |
| May 16, 2025 | 97.25 | 97.29 | 97.04 | 97.24 | 96.96 | 0.05% | 48,898 |
| May 15, 2025 | 96.95 | 97.25 | 96.78 | 97.19 | 96.91 | 0.32% | 279,944 |
| May 14, 2025 | 97.08 | 97.08 | 96.64 | 96.88 | 96.60 | -0.24% | 166,763 |
| May 13, 2025 | 96.92 | 97.15 | 96.76 | 97.11 | 96.83 | 0.23% | 127,550 |
| May 12, 2025 | 96.89 | 97.07 | 96.64 | 96.89 | 96.61 | -0.05% | 162,325 |
| May 9, 2025 | 97.04 | 97.04 | 96.80 | 96.94 | 96.66 | 0.03% | 64,831 |
| May 8, 2025 | 97.10 | 97.11 | 96.76 | 96.91 | 96.63 | -0.09% | 76,112 |
| May 7, 2025 | 97.00 | 97.02 | 96.80 | 97.00 | 96.72 | 0.11% | 34,028 |
| May 6, 2025 | 96.57 | 97.21 | 96.53 | 96.90 | 96.62 | 0.27% | 164,681 |
| May 5, 2025 | 96.73 | 96.87 | 96.51 | 96.63 | 96.35 | -0.09% | 174,878 |
| May 2, 2025 | 96.82 | 96.86 | 96.50 | 96.72 | 96.44 | -0.20% | 133,196 |
| May 1, 2025 | 96.99 | 97.25 | 96.75 | 96.91 | 96.63 | -0.23% | 110,948 |
| Apr 30, 2025 | 97.09 | 97.31 | 96.95 | 97.13 | 96.61 | 0.15% | 127,824 |
| Apr 29, 2025 | 96.86 | 97.20 | 96.83 | 96.98 | 96.46 | 0.07% | 394,950 |
| Apr 28, 2025 | 97.11 | 97.16 | 96.63 | 96.91 | 96.39 | 0.02% | 1,004,288 |
| Apr 25, 2025 | 97.02 | 97.26 | 96.80 | 96.89 | 96.37 | 0.10% | 461,857 |
| Apr 24, 2025 | 96.65 | 97.12 | 96.65 | 96.79 | 96.27 | 0.16% | 320,205 |
| Apr 23, 2025 | 97.05 | 97.18 | 96.43 | 96.64 | 96.12 | 0.44% | 37,033 |
| Apr 22, 2025 | 96.43 | 96.43 | 96.00 | 96.22 | 95.70 | -0.09% | 59,409 |
| Apr 21, 2025 | 96.97 | 96.97 | 96.04 | 96.30 | 95.79 | -0.61% | 245,014 |
| Apr 17, 2025 | 97.01 | 97.15 | 96.67 | 96.89 | 96.37 | 0.42% | 88,086 |
| Apr 16, 2025 | 97.01 | 97.19 | 96.48 | 96.48 | 95.97 | -0.55% | 164,150 |
| Apr 15, 2025 | 97.30 | 97.31 | 96.84 | 97.01 | 96.49 | -0.07% | 253,164 |
| Apr 14, 2025 | 97.01 | 97.45 | 96.23 | 97.08 | 96.56 | 1.21% | 497,207 |
| Apr 11, 2025 | 96.41 | 96.41 | 95.17 | 95.92 | 95.41 | -0.99% | 170,425 |
| Apr 10, 2025 | 96.81 | 98.35 | 96.25 | 96.88 | 96.36 | 0.35% | 295,981 |
| Apr 9, 2025 | 94.10 | 97.00 | 94.02 | 96.54 | 96.03 | 0.83% | 2,608,200 |
| Apr 8, 2025 | 96.21 | 96.55 | 95.48 | 95.75 | 95.24 | -1.03% | 1,272,188 |
| Apr 7, 2025 | 98.05 | 98.47 | 96.47 | 96.75 | 96.23 | -1.92% | 117,781 |
| Apr 4, 2025 | 99.35 | 99.35 | 98.25 | 98.64 | 98.11 | -0.29% | 68,827 |
| Apr 3, 2025 | 99.12 | 99.12 | 98.77 | 98.93 | 98.40 | 0.38% | 54,193 |
| Apr 2, 2025 | 98.93 | 98.93 | 98.40 | 98.56 | 98.03 | -0.04% | 102,151 |
| Apr 1, 2025 | 98.26 | 98.79 | 98.26 | 98.60 | 98.07 | 0.20% | 89,255 |
| Mar 31, 2025 | 98.51 | 98.62 | 98.27 | 98.40 | 97.67 | 0.02% | 84,477 |
| Mar 28, 2025 | 98.25 | 98.61 | 98.19 | 98.38 | 97.65 | 0.46% | 73,766 |
| Mar 27, 2025 | 98.25 | 98.29 | 97.91 | 97.93 | 97.21 | -0.36% | 764,921 |