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

VTEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	101.46	101.50	101.30	101.47	101.47	-0.11%	26,721
Mar 5, 2026	101.52	101.59	101.45	101.58	101.58	-0.04%	14,555
Mar 4, 2026	101.68	101.70	101.57	101.62	101.62	0.03%	9,114
Mar 3, 2026	102.05	102.05	101.55	101.59	101.59	-0.52%	109,705
Mar 2, 2026	102.23	102.23	102.06	102.12	102.12	-0.45%	85,075
Feb 27, 2026	102.49	102.66	102.49	102.58	102.32	0.04%	91,046
Feb 26, 2026	102.53	102.58	102.53	102.54	102.28	0.03%	62,988
Feb 25, 2026	102.48	102.54	102.48	102.51	102.25	-	66,867
Feb 24, 2026	102.39	102.56	102.39	102.51	102.25	0.09%	84,577
Feb 23, 2026	102.42	102.45	102.37	102.42	102.16	0.08%	79,536
Feb 20, 2026	102.30	102.37	102.27	102.34	102.08	0.05%	52,061
Feb 19, 2026	102.27	102.32	102.26	102.29	102.03	-0.02%	41,524
Feb 18, 2026	102.24	102.31	102.23	102.31	102.05	-	132,009
Feb 17, 2026	102.27	102.33	102.25	102.31	102.05	0.12%	61,260
Feb 13, 2026	102.21	102.30	102.19	102.19	101.93	0.01%	112,456
Feb 12, 2026	102.00	102.18	102.00	102.18	101.92	0.17%	44,274
Feb 11, 2026	101.96	102.01	101.92	102.01	101.75	-0.01%	103,571
Feb 10, 2026	102.04	102.09	102.01	102.02	101.76	0.08%	83,852
Feb 9, 2026	101.88	101.96	101.84	101.94	101.68	0.08%	65,278
Feb 6, 2026	101.87	101.91	101.80	101.86	101.60	-0.05%	111,600
Feb 5, 2026	101.84	101.93	101.76	101.91	101.65	0.20%	150,020
Feb 4, 2026	101.64	101.72	101.64	101.71	101.45	0.03%	129,338
Feb 3, 2026	101.56	101.69	101.53	101.68	101.42	0.13%	100,300
Feb 2, 2026	101.51	101.60	101.50	101.55	101.29	-0.17%	128,347
Jan 30, 2026	101.68	101.82	101.68	101.72	101.21	0.04%	65,114
Jan 29, 2026	101.63	101.76	101.63	101.68	101.17	0.06%	83,612
Jan 28, 2026	101.62	101.69	101.57	101.62	101.11	0.03%	126,185
Jan 27, 2026	101.53	101.60	101.53	101.59	101.08	0.07%	66,845
Jan 26, 2026	101.59	101.59	101.52	101.52	101.01	0.06%	47,857
Jan 23, 2026	101.48	101.52	101.46	101.46	100.95	0.01%	72,028
Jan 22, 2026	101.42	101.48	101.38	101.45	100.94	-	342,467
Jan 21, 2026	101.37	101.46	101.31	101.45	100.93	0.07%	173,571
Jan 20, 2026	101.59	101.59	101.23	101.37	100.86	-0.13%	81,645
Jan 16, 2026	101.55	101.64	101.50	101.50	100.99	-0.07%	78,382
Jan 15, 2026	101.65	101.65	101.52	101.57	101.06	-	64,664
Jan 14, 2026	101.52	101.57	101.49	101.57	101.05	0.10%	62,080
Jan 13, 2026	101.50	101.52	101.44	101.46	100.95	-0.03%	91,703
Jan 12, 2026	101.39	101.49	101.33	101.49	100.98	0.07%	77,317
Jan 9, 2026	101.30	101.42	101.26	101.42	100.91	0.10%	66,702
Jan 8, 2026	101.23	101.36	101.20	101.32	100.81	0.01%	59,391
Jan 7, 2026	101.19	101.33	101.17	101.31	100.80	0.18%	97,988
Jan 6, 2026	101.04	101.13	100.94	101.13	100.62	0.17%	152,251
Jan 5, 2026	100.98	101.06	100.93	100.96	100.45	0.07%	151,033
Jan 2, 2026	100.89	100.90	100.85	100.89	100.38	0.06%	36,870
Dec 31, 2025	100.67	100.84	100.67	100.83	100.32	0.13%	59,661
Dec 30, 2025	100.69	100.78	100.64	100.70	100.19	-0.04%	90,655
Dec 29, 2025	100.74	100.74	100.68	100.74	100.23	0.07%	103,118
Dec 26, 2025	100.75	100.75	100.65	100.67	100.16	-0.03%	74,756
Dec 24, 2025	100.63	100.74	100.62	100.70	100.19	0.04%	44,072
Dec 23, 2025	100.49	100.68	100.47	100.66	100.15	0.09%	149,341

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.