Vanguard Intermediate-Term Tax-Exempt Bond ETF (VTEI)
BATS: VTEI · Real-Time Price · USD
100.21
-0.06 (-0.06%)
Sep 12, 2025, 4:00 PM EDT - Market closed
VTEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 100.19 | 100.29 | 100.15 | 100.21 | 100.21 | -0.06% | 78,714 |
| Sep 11, 2025 | 100.14 | 100.31 | 100.14 | 100.27 | 100.27 | 0.24% | 36,198 |
| Sep 10, 2025 | 99.86 | 100.11 | 99.86 | 100.03 | 100.03 | 0.30% | 83,698 |
| Sep 9, 2025 | 99.74 | 99.97 | 99.70 | 99.73 | 99.73 | -0.04% | 60,216 |
| Sep 8, 2025 | 99.42 | 99.77 | 99.42 | 99.77 | 99.77 | 0.42% | 118,661 |
| Sep 5, 2025 | 99.19 | 99.36 | 99.18 | 99.35 | 99.35 | 0.55% | 35,348 |
| Sep 4, 2025 | 98.78 | 98.88 | 98.75 | 98.81 | 98.81 | 0.16% | 63,844 |
| Sep 3, 2025 | 98.50 | 98.72 | 98.50 | 98.65 | 98.65 | 0.20% | 114,679 |
| Sep 2, 2025 | 98.53 | 98.56 | 98.39 | 98.46 | 98.46 | -0.36% | 107,874 |
| Aug 29, 2025 | 98.82 | 98.90 | 98.79 | 98.81 | 98.59 | -0.06% | 54,902 |
| Aug 28, 2025 | 98.85 | 98.91 | 98.83 | 98.87 | 98.65 | - | 60,632 |
| Aug 27, 2025 | 98.82 | 98.92 | 98.82 | 98.87 | 98.65 | 0.12% | 160,476 |
| Aug 26, 2025 | 98.87 | 98.91 | 98.75 | 98.75 | 98.53 | -0.08% | 107,714 |
| Aug 25, 2025 | 98.85 | 98.94 | 98.82 | 98.83 | 98.61 | -0.07% | 593,284 |
| Aug 22, 2025 | 98.69 | 99.00 | 98.69 | 98.90 | 98.68 | 0.36% | 1,174,618 |
| Aug 21, 2025 | 98.59 | 98.71 | 98.53 | 98.55 | 98.33 | -0.09% | 624,136 |
| Aug 20, 2025 | 98.71 | 98.71 | 98.57 | 98.64 | 98.42 | -0.02% | 29,851 |
| Aug 19, 2025 | 98.76 | 98.76 | 98.55 | 98.66 | 98.44 | 0.07% | 151,581 |
| Aug 18, 2025 | 98.71 | 98.71 | 98.40 | 98.59 | 98.37 | -0.12% | 55,209 |
| Aug 15, 2025 | 98.68 | 98.87 | 98.63 | 98.71 | 98.49 | 0.19% | 69,474 |
| Aug 14, 2025 | 98.71 | 98.76 | 98.52 | 98.52 | 98.30 | -0.27% | 58,796 |
| Aug 13, 2025 | 98.73 | 98.82 | 98.73 | 98.79 | 98.57 | 0.09% | 32,794 |
| Aug 12, 2025 | 98.65 | 98.71 | 98.54 | 98.70 | 98.48 | 0.11% | 140,036 |
| Aug 11, 2025 | 98.51 | 98.61 | 98.51 | 98.59 | 98.37 | 0.08% | 35,767 |
| Aug 8, 2025 | 98.52 | 98.53 | 98.42 | 98.51 | 98.29 | -0.07% | 19,109 |
| Aug 7, 2025 | 98.50 | 98.60 | 98.48 | 98.58 | 98.36 | 0.03% | 29,344 |
| Aug 6, 2025 | 98.58 | 98.60 | 98.45 | 98.55 | 98.33 | 0.01% | 72,697 |
| Aug 5, 2025 | 98.59 | 98.64 | 98.43 | 98.54 | 98.32 | 0.08% | 98,920 |
| Aug 4, 2025 | 98.64 | 98.64 | 98.17 | 98.46 | 98.24 | -0.25% | 97,770 |
| Aug 1, 2025 | 98.33 | 98.83 | 98.33 | 98.71 | 98.49 | 0.56% | 55,067 |
| Jul 31, 2025 | 98.20 | 98.26 | 98.10 | 98.16 | 97.69 | 0.08% | 53,208 |
| Jul 30, 2025 | 98.18 | 98.25 | 98.05 | 98.08 | 97.61 | 0.07% | 25,057 |
| Jul 29, 2025 | 98.13 | 98.26 | 98.01 | 98.01 | 97.54 | 0.02% | 68,832 |
| Jul 28, 2025 | 98.09 | 98.13 | 97.93 | 97.99 | 97.52 | -0.03% | 76,774 |
| Jul 25, 2025 | 98.02 | 98.10 | 98.02 | 98.02 | 97.55 | -0.03% | 42,796 |
| Jul 24, 2025 | 97.98 | 98.07 | 97.87 | 98.05 | 97.58 | -0.03% | 22,697 |
| Jul 23, 2025 | 98.00 | 98.14 | 97.88 | 98.08 | 97.61 | 0.09% | 383,017 |
| Jul 22, 2025 | 98.02 | 98.08 | 97.99 | 97.99 | 97.52 | 0.03% | 37,516 |
| Jul 21, 2025 | 98.08 | 98.19 | 97.95 | 97.96 | 97.49 | -0.01% | 64,869 |
| Jul 18, 2025 | 98.10 | 98.10 | 97.96 | 97.97 | 97.50 | -0.10% | 55,718 |
| Jul 17, 2025 | 98.18 | 98.18 | 97.93 | 98.07 | 97.60 | -0.17% | 81,812 |
| Jul 16, 2025 | 98.30 | 98.32 | 98.10 | 98.24 | 97.77 | -0.04% | 99,769 |
| Jul 15, 2025 | 98.44 | 98.44 | 98.21 | 98.28 | 97.81 | -0.11% | 27,337 |
| Jul 14, 2025 | 98.39 | 98.42 | 98.28 | 98.39 | 97.92 | 0.09% | 31,158 |
| Jul 11, 2025 | 98.47 | 98.49 | 98.28 | 98.30 | 97.83 | -0.24% | 65,923 |
| Jul 10, 2025 | 98.56 | 98.61 | 98.44 | 98.54 | 98.07 | -0.01% | 38,561 |
| Jul 9, 2025 | 98.45 | 98.58 | 98.45 | 98.55 | 98.08 | 0.18% | 207,382 |
| Jul 8, 2025 | 98.41 | 98.43 | 98.35 | 98.37 | 97.90 | -0.04% | 32,552 |
| Jul 7, 2025 | 98.44 | 98.44 | 98.31 | 98.41 | 97.94 | -0.01% | 47,785 |
| Jul 3, 2025 | 98.32 | 98.43 | 98.29 | 98.42 | 97.95 | 0.03% | 47,342 |