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

VTEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	100.40	100.40	100.30	100.33	100.33	-0.09%	9,891
May 12, 2026	100.46	100.50	100.38	100.43	100.43	-0.16%	105,766
May 11, 2026	100.63	100.68	100.59	100.59	100.59	-0.01%	88,333
May 8, 2026	100.69	100.69	100.57	100.61	100.61	-	31,360
May 7, 2026	100.63	100.65	100.57	100.60	100.60	-0.02%	113,819
May 6, 2026	100.64	100.65	100.58	100.62	100.62	0.21%	119,430
May 5, 2026	100.47	100.48	100.38	100.41	100.41	0.02%	71,816
May 4, 2026	100.41	100.46	100.26	100.39	100.39	-0.06%	71,874
May 1, 2026	100.50	100.55	100.40	100.45	100.45	-0.23%	119,515
Apr 30, 2026	100.75	100.77	100.67	100.68	100.42	0.02%	69,013
Apr 29, 2026	100.80	100.80	100.63	100.66	100.40	-0.20%	93,871
Apr 28, 2026	100.82	100.88	100.78	100.86	100.59	-0.10%	56,634
Apr 27, 2026	100.96	101.00	100.89	100.96	100.69	-0.02%	55,577
Apr 24, 2026	101.00	101.00	100.91	100.98	100.71	0.01%	62,041
Apr 23, 2026	101.00	101.00	100.78	100.97	100.70	-	53,336
Apr 22, 2026	100.97	100.98	100.93	100.97	100.70	0.10%	101,972
Apr 21, 2026	100.95	100.98	100.82	100.87	100.60	-0.08%	95,353
Apr 20, 2026	100.90	101.00	100.90	100.96	100.69	0.03%	84,144
Apr 17, 2026	100.75	100.95	100.75	100.92	100.65	0.29%	95,285
Apr 16, 2026	100.61	100.69	100.60	100.63	100.37	0.02%	58,570
Apr 15, 2026	100.63	100.69	100.56	100.61	100.35	-0.07%	80,400
Apr 14, 2026	100.68	100.71	100.63	100.68	100.42	0.01%	52,426
Apr 13, 2026	100.49	100.67	100.46	100.67	100.41	0.15%	84,340
Apr 10, 2026	100.72	100.72	100.49	100.52	100.26	-0.08%	55,578
Apr 9, 2026	100.53	100.65	100.43	100.60	100.34	0.12%	59,519
Apr 8, 2026	100.64	100.76	100.43	100.48	100.22	0.34%	99,828
Apr 7, 2026	100.11	100.23	100.05	100.14	99.88	0.10%	96,256
Apr 6, 2026	100.00	100.18	100.00	100.04	99.78	-0.08%	208,364
Apr 2, 2026	100.00	100.17	99.94	100.12	99.86	0.16%	126,661
Apr 1, 2026	100.01	100.02	99.93	99.96	99.70	0.02%	57,190
Mar 31, 2026	99.85	100.06	99.85	99.94	99.42	0.15%	100,429
Mar 30, 2026	99.69	99.84	99.69	99.79	99.27	0.12%	84,454
Mar 27, 2026	99.65	99.67	99.47	99.67	99.15	0.02%	97,219
Mar 26, 2026	99.83	99.83	99.65	99.65	99.13	-0.25%	88,921
Mar 25, 2026	99.82	99.90	99.75	99.90	99.38	0.20%	141,562
Mar 24, 2026	100.14	100.17	99.68	99.70	99.18	-0.52%	132,142
Mar 23, 2026	100.13	100.37	100.09	100.22	99.70	0.18%	229,692
Mar 20, 2026	100.56	100.58	100.02	100.04	99.52	-0.72%	139,267
Mar 19, 2026	100.97	100.97	100.59	100.77	100.24	-0.08%	90,359
Mar 18, 2026	100.95	100.99	100.85	100.85	100.32	-0.13%	47,069
Mar 17, 2026	101.14	101.14	100.98	100.98	100.45	-0.02%	73,742
Mar 16, 2026	101.10	101.19	100.99	101.00	100.47	0.02%	114,504
Mar 13, 2026	100.93	101.05	100.81	100.98	100.45	0.24%	113,006
Mar 12, 2026	101.14	101.14	100.68	100.74	100.21	-0.27%	59,173
Mar 11, 2026	101.23	101.33	101.01	101.01	100.48	-0.29%	63,304
Mar 10, 2026	101.45	101.46	101.30	101.30	100.77	-0.17%	125,296
Mar 9, 2026	101.45	101.52	101.32	101.47	100.94	-	124,728
Mar 6, 2026	101.46	101.50	101.31	101.47	100.94	-0.11%	97,169
Mar 5, 2026	101.52	101.59	101.44	101.58	101.05	-0.04%	81,454
Mar 4, 2026	101.68	101.71	101.58	101.62	101.09	0.03%	62,311

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.