Skip to main content

Tax-Exempt Bond Vanguard (NY: VTEB )

48.72 +0.10 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 48.66 48.73 48.62 48.72 4,528,013 +0.10(+0.21%)
Sep 21, 2023 48.89 48.90 48.62 48.62 10,999,112 -0.40(-0.82%)
Sep 20, 2023 49.04 49.15 49.02 49.02 3,635,315 -0.04(-0.08%)
Sep 19, 2023 49.01 49.09 49.01 49.06 4,916,643 +0.00(+0.00%)
Sep 18, 2023 49.07 49.13 49.06 49.06 3,748,446 +0.01(+0.02%)
Sep 15, 2023 49.08 49.11 49.03 49.05 3,513,692 -0.08(-0.16%)
Sep 14, 2023 49.11 49.16 49.06 49.13 3,882,471 -0.04(-0.08%)
Sep 13, 2023 49.17 49.20 49.13 49.17 2,569,997 +0.03(+0.06%)
Sep 12, 2023 49.16 49.17 49.06 49.14 6,085,633 -0.04(-0.08%)
Sep 11, 2023 49.17 49.18 49.10 49.18 5,068,899 +0.02(+0.04%)
Sep 08, 2023 49.16 49.23 49.08 49.16 5,765,996 +0.04(+0.08%)
Sep 07, 2023 49.27 49.27 49.08 49.12 5,585,034 -0.17(-0.34%)
Sep 06, 2023 49.26 49.29 49.15 49.29 5,670,484 +0.10(+0.20%)
Sep 05, 2023 49.28 49.28 49.17 49.19 7,069,339 -0.14(-0.28%)
Sep 01, 2023 49.38 49.41 49.19 49.33 5,823,209 -0.03(-0.06%)
Aug 31, 2023 49.25 49.36 49.25 49.36 2,892,821 +0.12(+0.24%)
Aug 30, 2023 49.27 49.32 49.24 49.24 2,050,211 -0.05(-0.10%)
Aug 29, 2023 49.10 49.34 49.10 49.29 2,949,753 +0.13(+0.26%)
Aug 28, 2023 49.16 49.18 49.03 49.16 4,398,666 +0.01(+0.02%)
Aug 25, 2023 49.11 49.17 48.98 49.15 3,821,016 -0.01(-0.02%)
Aug 24, 2023 49.14 49.22 49.10 49.16 3,924,139 -0.07(-0.14%)
Aug 23, 2023 49.16 49.24 49.08 49.23 3,097,218 +0.18(+0.37%)
Aug 22, 2023 49.12 49.15 49.04 49.05 4,546,838 -0.11(-0.22%)
Aug 21, 2023 49.12 49.19 49.04 49.16 6,086,856 -0.09(-0.18%)
Aug 18, 2023 49.33 49.37 49.24 49.25 3,203,510 -0.11(-0.22%)
Aug 17, 2023 49.50 49.52 49.35 49.36 2,864,080 -0.15(-0.30%)
Aug 16, 2023 49.58 49.60 49.49 49.51 2,373,035 -0.07(-0.14%)
Aug 15, 2023 49.57 49.61 49.53 49.58 3,180,646 -0.07(-0.14%)
Aug 14, 2023 49.55 49.68 49.46 49.65 3,576,774 +0.10(+0.20%)
Aug 11, 2023 49.48 49.58 49.40 49.55 2,900,528 -0.05(-0.10%)
Aug 10, 2023 49.67 49.72 49.54 49.60 2,898,729 -0.02(-0.04%)
Aug 09, 2023 49.58 49.67 49.55 49.62 3,137,280 +0.08(+0.16%)
Aug 08, 2023 49.45 49.58 49.45 49.54 2,985,889 +0.14(+0.28%)
Aug 07, 2023 49.43 49.48 49.40 49.40 2,743,388 -0.14(-0.28%)
Aug 04, 2023 49.44 49.54 49.37 49.54 4,540,081 +0.17(+0.34%)
Aug 03, 2023 49.39 49.46 49.32 49.37 5,020,091 -0.32(-0.64%)
Aug 02, 2023 49.81 49.84 49.61 49.69 3,583,185 -0.17(-0.34%)
Aug 01, 2023 49.83 49.86 49.79 49.86 2,992,481 -0.04(-0.09%)
Jul 31, 2023 49.96 50.00 49.89 49.90 2,191,693 -0.04(-0.08%)
Jul 28, 2023 50.02 50.04 49.89 49.94 2,610,885 -0.10(-0.20%)
Jul 27, 2023 50.13 50.21 49.96 50.04 3,218,169 -0.21(-0.42%)
Jul 26, 2023 50.17 50.26 50.14 50.25 3,049,991 +0.07(+0.14%)
Jul 25, 2023 50.15 50.21 50.12 50.18 2,654,538 -0.03(-0.06%)
Jul 24, 2023 50.28 50.30 50.20 50.21 1,874,334 +0.00(+0.00%)
Jul 21, 2023 50.23 50.23 50.17 50.21 1,756,585 +0.04(+0.08%)
Jul 20, 2023 50.24 50.25 50.05 50.17 2,972,398 -0.09(-0.18%)
Jul 19, 2023 50.21 50.26 50.19 50.26 3,161,630 +0.12(+0.24%)
Jul 18, 2023 50.07 50.15 50.07 50.14 2,794,492 +0.11(+0.22%)
Jul 17, 2023 49.98 50.03 49.95 50.03 2,104,615 +0.10(+0.20%)
Jul 14, 2023 49.98 50.00 49.93 49.93 2,143,162 -0.11(-0.22%)
Jul 13, 2023 49.95 50.04 49.93 50.04 3,088,294 +0.15(+0.30%)
Jul 12, 2023 49.88 49.93 49.85 49.89 4,107,176 +0.12(+0.24%)
Jul 11, 2023 49.69 49.78 49.69 49.77 2,469,592 +0.09(+0.18%)
Jul 10, 2023 49.65 49.71 49.65 49.68 2,712,195 -0.01(-0.02%)
Jul 07, 2023 49.70 49.72 49.65 49.69 4,176,321 +0.04(+0.08%)
Jul 06, 2023 49.76 49.80 49.59 49.65 3,481,227 -0.21(-0.42%)
Jul 05, 2023 49.89 49.90 49.82 49.86 2,447,195 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.