Vanguard Intermediate-Term Tax-Exempt Bond ETF (VTEI)

VTEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	101.08	101.11	100.95	101.10	101.10	0.06%	63,927
Oct 21, 2025	101.00	101.12	100.96	101.04	101.04	0.13%	164,083
Oct 20, 2025	100.95	101.00	100.90	100.91	100.91	0.03%	74,221
Oct 17, 2025	100.81	100.92	100.80	100.88	100.88	0.06%	106,401
Oct 16, 2025	100.66	100.86	100.66	100.82	100.82	0.18%	87,184
Oct 15, 2025	100.59	100.67	100.55	100.64	100.64	0.07%	39,721
Oct 14, 2025	100.67	100.67	100.54	100.57	100.57	-0.05%	31,210
Oct 13, 2025	100.51	100.62	100.45	100.62	100.62	0.18%	16,164
Oct 10, 2025	100.46	100.49	100.37	100.44	100.44	0.16%	36,166
Oct 9, 2025	100.29	100.29	100.23	100.28	100.28	-	78,270
Oct 8, 2025	100.32	100.37	100.21	100.28	100.28	0.13%	145,296
Oct 7, 2025	100.24	100.34	100.15	100.15	100.15	-0.03%	85,752
Oct 6, 2025	100.17	100.21	100.10	100.18	100.18	-0.02%	32,344
Oct 3, 2025	100.26	100.26	100.15	100.20	100.20	0.07%	49,933
Oct 2, 2025	100.14	100.22	100.12	100.13	100.13	-0.08%	69,731
Oct 1, 2025	100.29	100.29	100.18	100.21	100.21	-0.12%	56,809
Sep 30, 2025	100.27	100.38	100.24	100.33	100.07	0.09%	62,657
Sep 29, 2025	100.26	100.32	100.24	100.24	99.98	0.04%	94,867
Sep 26, 2025	100.29	100.30	100.17	100.20	99.94	-0.09%	56,467
Sep 25, 2025	100.37	100.37	100.28	100.29	100.03	-0.13%	77,737
Sep 24, 2025	100.54	100.54	100.42	100.42	100.16	-0.13%	82,386
Sep 23, 2025	100.57	100.64	100.46	100.55	100.29	0.02%	415,776
Sep 22, 2025	100.55	100.57	100.48	100.53	100.27	0.04%	64,851
Sep 19, 2025	100.47	100.57	100.44	100.49	100.23	0.01%	54,859
Sep 18, 2025	100.41	100.54	100.36	100.48	100.22	-0.02%	101,154
Sep 17, 2025	100.54	100.74	100.50	100.50	100.24	0.03%	38,076
Sep 16, 2025	100.45	100.50	100.39	100.47	100.21	0.02%	63,376
Sep 15, 2025	100.40	100.47	100.35	100.45	100.19	0.24%	85,809
Sep 12, 2025	100.19	100.29	100.15	100.21	99.95	-0.06%	78,714
Sep 11, 2025	100.14	100.31	100.14	100.27	100.01	0.24%	36,198
Sep 10, 2025	99.86	100.11	99.86	100.03	99.77	0.30%	83,698
Sep 9, 2025	99.74	99.97	99.70	99.73	99.47	-0.04%	60,216
Sep 8, 2025	99.42	99.77	99.42	99.77	99.51	0.42%	118,661
Sep 5, 2025	99.19	99.36	99.18	99.35	99.09	0.55%	35,348
Sep 4, 2025	98.78	98.88	98.75	98.81	98.56	0.16%	63,844
Sep 3, 2025	98.50	98.72	98.50	98.65	98.40	0.20%	114,679
Sep 2, 2025	98.53	98.56	98.39	98.46	98.20	-0.36%	107,874
Aug 29, 2025	98.82	98.90	98.79	98.81	98.33	-0.06%	54,902
Aug 28, 2025	98.85	98.91	98.83	98.87	98.39	-	60,632
Aug 27, 2025	98.82	98.92	98.82	98.87	98.39	0.12%	160,476
Aug 26, 2025	98.87	98.91	98.75	98.75	98.27	-0.08%	107,714
Aug 25, 2025	98.85	98.94	98.82	98.83	98.35	-0.07%	593,284
Aug 22, 2025	98.69	99.00	98.69	98.90	98.42	0.36%	1,174,618
Aug 21, 2025	98.59	98.71	98.53	98.55	98.07	-0.09%	624,136
Aug 20, 2025	98.71	98.71	98.57	98.64	98.16	-0.02%	29,851
Aug 19, 2025	98.76	98.76	98.55	98.66	98.18	0.07%	151,581
Aug 18, 2025	98.71	98.71	98.40	98.59	98.11	-0.12%	55,209
Aug 15, 2025	98.68	98.87	98.63	98.71	98.23	0.19%	69,474
Aug 14, 2025	98.71	98.76	98.52	98.52	98.04	-0.27%	58,796
Aug 13, 2025	98.73	98.82	98.73	98.79	98.31	0.09%	32,794

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.