VTEB - Vanguard Tax-Exempt Bond Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202053.3253.6353.0453.3953.392,555,600
Mar 26, 202052.3253.7852.3253.4453.442,620,600
Mar 25, 202050.5352.2850.5352.0552.052,547,200
Mar 24, 202049.2250.6948.8449.7149.713,465,500
Mar 23, 202046.8849.3946.3748.9648.963,849,300
Mar 20, 202045.5648.8745.5646.8846.889,036,600
Mar 19, 202047.6648.0044.0045.8145.8112,544,200
Mar 18, 202050.7850.9647.5148.1448.144,394,600
Mar 17, 202051.3251.9051.1251.1351.132,712,800
Mar 16, 202050.8951.8249.6951.4251.425,894,500
Mar 13, 202051.9452.5051.4952.3452.346,785,100
Mar 12, 202052.8653.1450.5150.7050.708,803,700
Mar 11, 202054.8454.8453.3753.8553.851,657,300
Mar 10, 202055.0555.1454.5954.6354.631,162,100
Mar 09, 202055.1555.4155.0155.1955.191,421,200
Mar 06, 202055.0255.0654.9055.0155.01970,300
Mar 05, 202054.9454.9554.8554.9054.90566,100
Mar 04, 202054.8954.9554.8554.8954.89701,200
Mar 03, 202054.9454.9754.8254.9054.90898,900
Mar 02, 202054.9354.9854.7554.8554.851,320,700
Mar 02, 20200.09 Dividend
Feb 28, 202055.0455.0454.8554.9154.821,687,700
Feb 27, 202055.0555.0954.9454.9854.891,392,400
Feb 26, 202054.9054.9754.8954.9554.861,342,100
Feb 25, 202054.8954.9554.8554.9454.85865,400
Feb 24, 202054.8754.8754.8254.8454.751,012,400
Feb 21, 202054.6154.6654.5854.6254.531,126,600
Feb 20, 202054.5054.5354.4854.5254.43995,700
Feb 19, 202054.4254.4554.4054.4554.361,210,800
Feb 18, 202054.4154.4254.3854.4254.33995,700
Feb 14, 202054.3754.3754.3154.3554.26891,900
Feb 13, 202054.3554.3654.3054.3254.231,206,500
Feb 12, 202054.3454.3454.2854.3254.231,141,900
Feb 11, 202054.3854.3854.3154.3454.25777,800
Feb 10, 202054.3454.3454.3154.3354.241,013,100
Feb 07, 202054.3054.3354.2554.3154.221,202,400
Feb 06, 202054.2454.2554.1854.2354.14943,800
Feb 05, 202054.2554.2554.2054.2454.15850,700
Feb 04, 202054.3254.3254.2454.2654.17922,600
Feb 03, 202054.3654.4054.3254.3954.30682,800
Feb 03, 20200.097 Dividend
Jan 31, 202054.4954.5054.4454.4854.29853,900
Jan 30, 202054.4454.5454.4054.4254.23811,600
Jan 29, 202054.4154.4454.4054.4454.251,260,700
Jan 28, 202054.3954.3954.3254.3554.16536,400
Jan 27, 202054.3554.4054.3454.4054.211,182,700
Jan 24, 202054.2654.2854.2354.2754.081,400,100
Jan 23, 202054.2154.2254.1854.2254.03973,600
Jan 22, 202054.1154.1654.1154.1453.961,365,800
Jan 21, 202054.1054.1554.0754.1553.96841,300
Jan 17, 202054.1054.1154.0354.0353.85634,900
Jan 16, 202054.0954.1154.0654.1053.921,250,800
Jan 15, 202054.0554.0654.0254.0353.851,566,300
Jan 14, 202053.9553.9953.9353.9753.79673,700
Jan 13, 202053.9153.9453.9053.9453.761,048,900
Jan 10, 202053.9253.9353.9053.9153.731,085,700
Jan 09, 202053.8853.9253.8653.9053.72958,000
Jan 08, 202053.9153.9253.8553.8853.70946,700
Jan 07, 202053.8553.8853.8453.8853.70673,600
Jan 06, 202053.8353.8353.7753.8153.63899,700
Jan 03, 202053.7253.7953.7053.7953.61994,000
Jan 02, 202053.5953.6153.5653.6053.42728,200
Dec 31, 201953.5553.5953.5353.5453.36988,000
Dec 30, 201953.5753.6153.5453.5853.402,137,200
Dec 27, 201953.5553.6253.5553.5953.41617,800
Dec 26, 201953.5153.5753.5053.5553.37644,600
Dec 24, 201953.5353.5653.5053.5453.361,041,800
Dec 23, 201953.5153.5353.4953.5253.341,084,900
Dec 23, 20190.099 Dividend
Dec 20, 201953.5753.6153.5353.5953.311,193,200
Dec 19, 201953.5953.6453.5153.6253.341,335,600
Dec 18, 201953.6253.6353.5753.6253.341,114,200
Dec 17, 201953.6053.6353.5553.6253.34987,900
Dec 16, 201953.5953.5953.5453.5953.31754,700
Dec 13, 201953.5753.6253.5053.5953.31655,300
Dec 12, 201953.6753.6753.4453.4653.18790,700
Dec 11, 201953.5953.6353.5553.5953.31624,100
Dec 10, 201953.5553.5653.5153.5153.23568,300
Dec 09, 201953.5553.5553.4653.5253.24541,100
Dec 06, 201953.5053.5353.4453.4753.19714,500
Dec 05, 201953.5153.5453.4553.5053.22893,700
Dec 04, 201953.5553.5553.4453.5153.23860,900
Dec 03, 201953.5253.5753.4553.5553.271,234,600
Dec 02, 201953.5053.5053.3653.4053.12825,400
Dec 02, 20190.098 Dividend
Nov 29, 201953.6153.6153.5653.5753.191,220,900
Nov 27, 201953.5953.5953.5553.5953.211,585,300
Nov 26, 201953.5953.5953.5453.5653.18757,200
Nov 25, 201953.5153.5553.5053.5453.16657,900
Nov 22, 201953.5153.5153.4853.4953.11443,400
Nov 21, 201953.4353.4853.4253.4853.10522,100
Nov 20, 201953.4953.5153.4653.4753.09646,600
Nov 19, 201953.3853.4153.3653.4053.02885,500
Nov 18, 201953.3953.3953.3253.3652.981,396,100
Nov 15, 201953.3553.3753.3353.3652.98454,700
Nov 14, 201953.3553.3853.3153.3252.94725,500
Nov 13, 201953.2653.3453.2253.2952.91943,900
Nov 12, 201953.1653.2153.1653.1952.81446,500
Nov 11, 201953.2353.2353.1853.2252.84421,000
Nov 08, 201953.2253.2553.1253.1952.811,117,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...