VTES Historical Stock Price Data

Vanguard Short-Term Tax Exempt Bond ETF (VTES)

NYSEARCA: VTES · Real-Time Price · USD

101.33

+0.01 (0.01%)

Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2024	101.33	101.41	101.30	101.32	101.32	-0.07%	22,249
Sep 24, 2024	101.35	101.47	101.34	101.39	101.39	-0.01%	27,399
Sep 23, 2024	101.38	101.43	101.34	101.40	101.40	0.10%	34,909
Sep 20, 2024	101.34	101.39	101.29	101.30	101.30	-0.05%	35,429
Sep 19, 2024	101.35	101.39	101.35	101.35	101.35	-	13,040
Sep 18, 2024	101.43	101.43	101.32	101.35	101.35	-0.03%	48,051
Sep 17, 2024	101.40	101.40	101.33	101.38	101.38	0.04%	27,961
Sep 16, 2024	101.36	101.39	101.32	101.34	101.34	0.02%	23,961
Sep 13, 2024	101.30	101.39	101.29	101.32	101.32	0.10%	26,863
Sep 12, 2024	101.26	101.27	101.20	101.21	101.21	-0.01%	59,681
Sep 11, 2024	101.25	101.33	101.22	101.22	101.22	-0.06%	31,853
Sep 10, 2024	101.30	101.32	101.24	101.28	101.28	0.06%	90,561
Sep 9, 2024	101.24	101.26	101.21	101.22	101.22	-	17,935
Sep 6, 2024	101.30	101.30	101.21	101.22	101.22	0.08%	55,781
Sep 5, 2024	101.24	101.25	101.14	101.14	101.14	-0.04%	32,855
Sep 4, 2024	101.12	101.25	101.12	101.18	101.18	0.13%	48,871
Sep 3, 2024	101.09	101.12	101.02	101.05	101.05	-0.21%	36,476
Aug 30, 2024	101.26	101.29	101.22	101.26	101.01	-	21,566
Aug 29, 2024	101.28	101.31	101.24	101.26	101.01	0.02%	23,030
Aug 28, 2024	101.28	101.30	101.23	101.24	100.99	-0.02%	35,138
Aug 27, 2024	101.22	101.32	101.20	101.27	101.01	0.01%	38,175
Aug 26, 2024	101.30	101.30	101.24	101.25	101.00	0.03%	45,400
Aug 23, 2024	101.12	101.35	101.12	101.22	100.97	0.10%	38,805
Aug 22, 2024	101.10	101.16	101.00	101.12	100.87	-0.01%	22,478
Aug 21, 2024	101.08	101.20	101.02	101.13	100.88	0.05%	46,544
Aug 20, 2024	100.95	101.10	100.95	101.08	100.83	0.15%	19,014
Aug 19, 2024	100.86	100.98	100.86	100.93	100.68	0.05%	14,044
Aug 16, 2024	100.83	100.91	100.82	100.88	100.63	0.06%	34,621
Aug 15, 2024	100.84	100.86	100.78	100.82	100.57	-0.10%	20,501
Aug 14, 2024	100.89	100.95	100.87	100.93	100.67	0.09%	22,622
Aug 13, 2024	100.78	100.88	100.78	100.83	100.58	0.10%	25,704
Aug 12, 2024	100.74	100.82	100.72	100.73	100.48	0.01%	30,552
Aug 9, 2024	100.70	100.80	100.70	100.72	100.47	0.03%	27,705
Aug 8, 2024	100.72	100.75	100.68	100.69	100.44	-0.13%	25,368
Aug 7, 2024	100.84	100.90	100.80	100.82	100.57	-0.06%	22,618
Aug 6, 2024	100.87	100.93	100.83	100.88	100.63	0.01%	18,678
Aug 5, 2024	101.02	101.03	100.78	100.87	100.62	0.08%	66,852
Aug 2, 2024	100.86	100.86	100.71	100.79	100.54	0.31%	33,553
Aug 1, 2024	100.47	100.55	100.46	100.48	100.23	-0.07%	37,591
Jul 31, 2024	100.59	100.61	100.52	100.55	100.05	0.08%	31,868
Jul 30, 2024	100.52	100.55	100.47	100.47	99.97	-0.01%	41,022
Jul 29, 2024	100.62	100.62	100.48	100.48	99.98	0.03%	15,772
Jul 26, 2024	100.52	100.55	100.45	100.45	99.95	-	71,443
Jul 25, 2024	100.48	100.51	100.44	100.45	99.95	-0.03%	42,729
Jul 24, 2024	100.42	100.55	100.42	100.48	99.98	0.04%	35,422
Jul 23, 2024	100.22	100.51	100.22	100.44	99.94	-0.03%	38,804
Jul 22, 2024	100.47	100.47	100.38	100.47	99.97	0.02%	46,381
Jul 19, 2024	100.54	100.54	100.39	100.45	99.96	0.01%	11,158
Jul 18, 2024	100.46	100.50	100.44	100.45	99.95	0.03%	32,431
Jul 17, 2024	100.37	100.48	100.37	100.41	99.91	0.03%	27,522
Jul 16, 2024	100.30	100.40	100.30	100.38	99.88	0.07%	25,219
Jul 15, 2024	100.29	100.35	100.25	100.30	99.80	0.04%	25,184
Jul 12, 2024	100.29	100.30	100.26	100.26	99.76	-	21,720
Jul 11, 2024	100.25	100.28	100.23	100.26	99.76	0.14%	8,553
Jul 10, 2024	100.05	100.12	100.02	100.12	99.63	0.06%	31,817
Jul 9, 2024	100.01	100.08	99.99	100.06	99.56	-	11,189
Jul 8, 2024	100.00	100.05	99.96	100.05	99.56	0.09%	35,448
Jul 5, 2024	99.93	99.99	99.92	99.97	99.47	0.05%	18,579
Jul 3, 2024	99.88	100.01	99.77	99.91	99.42	0.14%	11,463
Jul 2, 2024	99.69	99.78	99.69	99.77	99.28	0.08%	29,275
Jul 1, 2024	99.83	99.83	99.68	99.69	99.20	-0.38%	23,521
Jun 28, 2024	100.01	100.11	100.01	100.07	99.32	0.02%	30,788
Jun 27, 2024	100.05	100.05	100.00	100.05	99.30	0.03%	19,756
Jun 26, 2024	100.12	100.12	100.00	100.02	99.28	-0.09%	21,699
Jun 25, 2024	100.09	100.12	100.07	100.11	99.36	0.02%	15,088
Jun 24, 2024	100.09	100.11	100.07	100.09	99.35	-0.07%	20,268
Jun 21, 2024	100.14	100.18	100.06	100.16	99.41	0.02%	24,272
Jun 20, 2024	100.18	100.19	100.07	100.14	99.39	-0.05%	45,732
Jun 18, 2024	100.07	100.19	100.07	100.19	99.44	0.10%	15,700
Jun 17, 2024	100.15	100.15	100.08	100.09	99.34	-0.02%	12,988
Jun 14, 2024	100.04	100.16	100.00	100.11	99.36	0.11%	22,514
Jun 13, 2024	100.03	100.06	99.99	100.00	99.25	0.06%	19,369
Jun 12, 2024	99.84	100.01	99.84	99.95	99.20	0.19%	11,947
Jun 11, 2024	99.75	99.77	99.73	99.76	99.01	0.04%	8,175
Jun 10, 2024	99.75	99.76	99.69	99.72	98.97	-0.01%	18,637
Jun 7, 2024	99.66	99.84	99.66	99.73	98.98	-0.11%	21,849
Jun 6, 2024	99.82	99.86	99.79	99.84	99.09	0.14%	18,024
Jun 5, 2024	99.60	99.72	99.59	99.70	98.96	0.18%	33,559
Jun 4, 2024	99.45	99.56	99.45	99.52	98.78	0.17%	18,664
Jun 3, 2024	99.39	99.39	99.30	99.35	98.61	-0.16%	11,102
May 31, 2024	99.60	99.60	99.47	99.51	98.52	0.02%	71,668
May 30, 2024	99.49	99.53	99.43	99.49	98.50	-0.03%	13,398
May 29, 2024	99.54	99.65	99.52	99.52	98.53	-0.03%	13,209
May 28, 2024	99.61	99.69	99.55	99.55	98.55	-0.11%	108,757
May 24, 2024	99.63	99.68	99.62	99.66	98.66	-0.01%	19,219
May 23, 2024	99.77	99.77	99.67	99.67	98.67	-0.14%	10,038
May 22, 2024	99.86	99.90	99.78	99.81	98.81	-0.07%	9,567
May 21, 2024	100.03	100.03	99.88	99.88	98.88	-0.08%	16,973
May 20, 2024	100.09	100.09	99.96	99.96	98.96	-0.06%	42,510
May 17, 2024	100.14	100.14	100.01	100.02	99.02	-0.11%	33,131
May 16, 2024	100.17	100.19	100.12	100.13	99.13	-0.03%	16,320
May 15, 2024	100.21	100.23	100.17	100.17	99.17	0.09%	18,073
May 14, 2024	100.10	100.14	100.08	100.08	99.08	0.01%	28,402
May 13, 2024	100.22	100.22	100.07	100.07	99.07	-	28,349
May 10, 2024	100.14	100.14	100.07	100.07	99.07	-0.08%	25,472
May 9, 2024	100.18	100.18	100.14	100.15	99.15	0.06%	18,713
May 8, 2024	100.06	100.18	100.06	100.09	99.09	0.01%	38,399
May 7, 2024	100.04	100.13	100.04	100.08	99.08	0.15%	36,422
May 6, 2024	99.95	99.99	99.93	99.93	98.93	0.06%	19,172
May 3, 2024	99.88	99.94	99.85	99.87	98.87	0.11%	51,972