Vanguard California Tax-Exempt Bond ETF (VTEC)
BATS: VTEC · Real-Time Price · USD
96.89
-0.05 (-0.05%)
May 12, 2025, 4:00 PM - Market closed
VTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 96.89 | 97.07 | 96.64 | 96.89 | 96.89 | -0.05% | 162,325 |
| May 9, 2025 | 97.04 | 97.04 | 96.80 | 96.94 | 96.94 | 0.03% | 64,831 |
| May 8, 2025 | 97.10 | 97.11 | 96.76 | 96.91 | 96.91 | -0.09% | 76,112 |
| May 7, 2025 | 97.00 | 97.02 | 96.80 | 97.00 | 97.00 | 0.11% | 34,028 |
| May 6, 2025 | 96.57 | 97.21 | 96.53 | 96.90 | 96.90 | 0.27% | 164,681 |
| May 5, 2025 | 96.73 | 96.87 | 96.51 | 96.63 | 96.63 | -0.09% | 174,878 |
| May 2, 2025 | 96.82 | 96.86 | 96.50 | 96.72 | 96.72 | -0.20% | 133,196 |
| May 1, 2025 | 96.99 | 97.25 | 96.75 | 96.91 | 96.91 | -0.23% | 110,948 |
| Apr 30, 2025 | 97.09 | 97.31 | 96.95 | 97.13 | 96.89 | 0.15% | 127,824 |
| Apr 29, 2025 | 96.86 | 97.20 | 96.83 | 96.98 | 96.74 | 0.07% | 394,950 |
| Apr 28, 2025 | 97.11 | 97.16 | 96.63 | 96.91 | 96.67 | 0.02% | 1,004,288 |
| Apr 25, 2025 | 97.02 | 97.26 | 96.80 | 96.89 | 96.65 | 0.10% | 461,857 |
| Apr 24, 2025 | 96.65 | 97.12 | 96.65 | 96.79 | 96.55 | 0.16% | 320,205 |
| Apr 23, 2025 | 97.05 | 97.18 | 96.43 | 96.64 | 96.40 | 0.44% | 37,033 |
| Apr 22, 2025 | 96.43 | 96.43 | 96.00 | 96.22 | 95.98 | -0.09% | 59,409 |
| Apr 21, 2025 | 96.97 | 96.97 | 96.04 | 96.30 | 96.06 | -0.61% | 245,014 |
| Apr 17, 2025 | 97.01 | 97.15 | 96.67 | 96.89 | 96.65 | 0.42% | 88,086 |
| Apr 16, 2025 | 97.01 | 97.19 | 96.48 | 96.48 | 96.24 | -0.55% | 164,150 |
| Apr 15, 2025 | 97.30 | 97.31 | 96.84 | 97.01 | 96.77 | -0.07% | 253,164 |
| Apr 14, 2025 | 97.01 | 97.45 | 96.23 | 97.08 | 96.84 | 1.21% | 497,207 |
| Apr 11, 2025 | 96.41 | 96.41 | 95.17 | 95.92 | 95.68 | -0.99% | 170,425 |
| Apr 10, 2025 | 96.81 | 98.35 | 96.25 | 96.88 | 96.64 | 0.35% | 295,981 |
| Apr 9, 2025 | 94.10 | 97.00 | 94.02 | 96.54 | 96.30 | 0.83% | 2,608,200 |
| Apr 8, 2025 | 96.21 | 96.55 | 95.48 | 95.75 | 95.51 | -1.03% | 1,272,188 |
| Apr 7, 2025 | 98.05 | 98.47 | 96.47 | 96.75 | 96.51 | -1.92% | 117,781 |
| Apr 4, 2025 | 99.35 | 99.35 | 98.25 | 98.64 | 98.40 | -0.29% | 68,827 |
| Apr 3, 2025 | 99.12 | 99.12 | 98.77 | 98.93 | 98.68 | 0.38% | 54,193 |
| Apr 2, 2025 | 98.93 | 98.93 | 98.40 | 98.56 | 98.32 | -0.04% | 102,151 |
| Apr 1, 2025 | 98.26 | 98.79 | 98.26 | 98.60 | 98.36 | 0.20% | 89,255 |
| Mar 31, 2025 | 98.51 | 98.62 | 98.27 | 98.40 | 97.95 | 0.02% | 84,477 |
| Mar 28, 2025 | 98.25 | 98.61 | 98.19 | 98.38 | 97.93 | 0.46% | 73,766 |
| Mar 27, 2025 | 98.25 | 98.29 | 97.91 | 97.93 | 97.48 | -0.36% | 764,921 |
| Mar 26, 2025 | 98.50 | 98.55 | 98.28 | 98.28 | 97.83 | -0.38% | 508,089 |
| Mar 25, 2025 | 98.80 | 98.80 | 98.65 | 98.65 | 98.20 | -0.14% | 183,148 |
| Mar 24, 2025 | 99.06 | 99.11 | 98.66 | 98.79 | 98.34 | -0.30% | 175,656 |
| Mar 21, 2025 | 99.30 | 99.30 | 98.98 | 99.09 | 98.64 | 0.06% | 33,256 |
| Mar 20, 2025 | 99.59 | 99.82 | 99.00 | 99.03 | 98.58 | 0.02% | 38,405 |
| Mar 19, 2025 | 99.00 | 99.03 | 98.77 | 99.01 | 98.56 | -0.04% | 80,941 |
| Mar 18, 2025 | 98.97 | 99.15 | 98.86 | 99.05 | 98.60 | 0.03% | 35,802 |
| Mar 17, 2025 | 99.20 | 99.20 | 98.73 | 99.02 | 98.57 | 0.04% | 93,289 |
| Mar 14, 2025 | 98.96 | 99.00 | 98.76 | 98.98 | 98.53 | -0.09% | 75,981 |
| Mar 13, 2025 | 99.09 | 99.09 | 98.73 | 99.07 | 98.61 | -0.11% | 148,232 |
| Mar 12, 2025 | 99.38 | 99.42 | 99.03 | 99.17 | 98.72 | -0.34% | 159,782 |
| Mar 11, 2025 | 99.80 | 99.80 | 99.30 | 99.51 | 99.06 | -0.11% | 59,813 |
| Mar 10, 2025 | 99.75 | 99.87 | 99.59 | 99.62 | 99.17 | 0.04% | 61,520 |
| Mar 7, 2025 | 99.88 | 99.88 | 99.28 | 99.58 | 99.13 | 0.09% | 42,184 |
| Mar 6, 2025 | 99.85 | 99.85 | 99.42 | 99.49 | 99.04 | -0.43% | 49,825 |
| Mar 5, 2025 | 100.02 | 100.27 | 99.65 | 99.92 | 99.47 | -0.06% | 59,863 |
| Mar 4, 2025 | 100.19 | 100.32 | 99.74 | 99.98 | 99.53 | -0.25% | 106,477 |
| Mar 3, 2025 | 100.39 | 100.52 | 100.03 | 100.23 | 99.77 | -0.24% | 60,902 |