Vanguard Tax-Exempt Bond Index Fund Admiral Shares (VTEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.61
0.00 (0.00%)
May 9, 2025, 8:07 AM EDT
VTEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | - | - |
| May 8, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| May 7, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.15% |
| May 6, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.10% |
| May 5, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.05% |
| May 2, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.15% |
| May 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.05% |
| Apr 30, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.10% |
| Apr 29, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.52 | 0.10% |
| Apr 28, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.50 | 0.15% |
| Apr 25, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.47 | 0.21% |
| Apr 24, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.43 | 0.36% |
| Apr 23, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.36 | 0.36% |
| Apr 22, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.29 | -0.21% |
| Apr 21, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.33 | -0.62% |
| Apr 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.45 | 0.10% |
| Apr 16, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.43 | 0.31% |
| Apr 15, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.37 | 0.15% |
| Apr 14, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.34 | 0.67% |
| Apr 11, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.21 | -1.13% |
| Apr 10, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.43 | 1.94% |
| Apr 9, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.06 | -1.34% |
| Apr 8, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.32 | -1.37% |
| Apr 7, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.59 | -1.85% |
| Apr 4, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.96 | 0.30% |
| Apr 3, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.90 | 0.55% |
| Apr 2, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.79 | 0.05% |
| Apr 1, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.78 | 0.35% |
| Mar 31, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.71 | - |
| Mar 28, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.65 | 0.30% |
| Mar 27, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | -0.30% |
| Mar 26, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.65 | -0.50% |
| Mar 25, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.75 | -0.25% |
| Mar 24, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.80 | -0.20% |
| Mar 21, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.84 | - |
| Mar 20, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.84 | 0.20% |
| Mar 19, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.80 | -0.05% |
| Mar 18, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.81 | - |
| Mar 17, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.81 | 0.10% |
| Mar 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.79 | -0.10% |
| Mar 13, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.81 | -0.15% |
| Mar 12, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.84 | -0.45% |
| Mar 11, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.93 | -0.15% |
| Mar 10, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.96 | 0.15% |
| Mar 7, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.93 | - |
| Mar 6, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.93 | -0.45% |
| Mar 5, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.02 | -0.20% |
| Mar 4, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.06 | - |
| Mar 3, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.06 | -0.05% |
| Feb 28, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.07 | -0.20% |