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

VTEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	101.00	101.00	100.78	100.97	-	-	26,680
Apr 22, 2026	100.97	100.98	100.94	100.97	100.97	0.10%	18,838
Apr 21, 2026	100.95	100.98	100.83	100.87	100.87	-0.08%	32,886
Apr 20, 2026	100.90	101.00	100.90	100.96	100.96	0.03%	84,144
Apr 17, 2026	100.75	100.95	100.75	100.92	100.92	0.29%	95,285
Apr 16, 2026	100.61	100.69	100.60	100.63	100.63	0.02%	58,570
Apr 15, 2026	100.63	100.69	100.56	100.61	100.61	-0.07%	80,400
Apr 14, 2026	100.68	100.71	100.63	100.68	100.68	0.01%	52,426
Apr 13, 2026	100.49	100.67	100.46	100.67	100.67	0.15%	84,340
Apr 10, 2026	100.72	100.72	100.49	100.52	100.52	-0.08%	55,578
Apr 9, 2026	100.53	100.65	100.43	100.60	100.60	0.12%	59,519
Apr 8, 2026	100.64	100.76	100.43	100.48	100.48	0.34%	99,828
Apr 7, 2026	100.11	100.23	100.05	100.14	100.14	0.10%	96,256
Apr 6, 2026	100.00	100.18	100.00	100.04	100.04	-0.08%	208,364
Apr 2, 2026	100.00	100.17	99.94	100.12	100.12	0.16%	126,661
Apr 1, 2026	100.01	100.02	99.93	99.96	99.96	0.02%	57,190
Mar 31, 2026	99.85	100.06	99.85	99.94	99.68	0.15%	100,429
Mar 30, 2026	99.69	99.84	99.69	99.79	99.53	0.12%	84,454
Mar 27, 2026	99.65	99.67	99.47	99.67	99.41	0.02%	97,219
Mar 26, 2026	99.83	99.83	99.65	99.65	99.39	-0.25%	88,921
Mar 25, 2026	99.82	99.90	99.75	99.90	99.64	0.20%	141,562
Mar 24, 2026	100.14	100.17	99.68	99.70	99.44	-0.52%	132,142
Mar 23, 2026	100.13	100.37	100.09	100.22	99.96	0.18%	229,692
Mar 20, 2026	100.56	100.58	100.02	100.04	99.78	-0.72%	139,267
Mar 19, 2026	100.97	100.97	100.59	100.77	100.51	-0.08%	90,359
Mar 18, 2026	100.95	100.99	100.85	100.85	100.59	-0.13%	47,069
Mar 17, 2026	101.14	101.14	100.98	100.98	100.72	-0.02%	73,742
Mar 16, 2026	101.10	101.19	100.99	101.00	100.74	0.02%	114,504
Mar 13, 2026	100.93	101.05	100.81	100.98	100.72	0.24%	113,006
Mar 12, 2026	101.14	101.14	100.68	100.74	100.48	-0.27%	59,173
Mar 11, 2026	101.23	101.33	101.01	101.01	100.75	-0.29%	63,304
Mar 10, 2026	101.45	101.46	101.30	101.30	101.04	-0.17%	125,296
Mar 9, 2026	101.45	101.52	101.32	101.47	101.21	-	124,728
Mar 6, 2026	101.46	101.50	101.31	101.47	101.21	-0.11%	97,169
Mar 5, 2026	101.52	101.59	101.44	101.58	101.32	-0.04%	81,454
Mar 4, 2026	101.68	101.71	101.58	101.62	101.36	0.03%	62,311
Mar 3, 2026	102.05	102.05	101.55	101.59	101.33	-0.52%	109,705
Mar 2, 2026	102.23	102.23	102.06	102.12	101.86	-0.45%	85,075
Feb 27, 2026	102.49	102.66	102.49	102.58	102.05	0.04%	91,046
Feb 26, 2026	102.53	102.58	102.53	102.54	102.01	0.03%	62,988
Feb 25, 2026	102.48	102.54	102.48	102.51	101.98	-	66,867
Feb 24, 2026	102.39	102.56	102.39	102.51	101.98	0.09%	84,577
Feb 23, 2026	102.42	102.45	102.37	102.42	101.89	0.08%	79,536
Feb 20, 2026	102.30	102.37	102.27	102.34	101.81	0.05%	52,061
Feb 19, 2026	102.27	102.32	102.26	102.29	101.76	-0.02%	41,524
Feb 18, 2026	102.24	102.31	102.23	102.31	101.78	-	132,009
Feb 17, 2026	102.27	102.33	102.25	102.31	101.78	0.12%	61,260
Feb 13, 2026	102.21	102.30	102.19	102.19	101.66	0.01%	112,456
Feb 12, 2026	102.00	102.18	102.00	102.18	101.65	0.17%	44,274
Feb 11, 2026	101.96	102.01	101.92	102.01	101.48	-0.01%	103,571

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.