Skip to main content

Tax-Exempt Bond Vanguard (NY: VTEB )

51.05 -0.06 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 49.76 49.77 49.68 49.68 1,226,870 -0.05(-0.11%)
Aug 28, 2020 49.77 49.78 49.69 49.73 1,050,285 +0.00(+0.00%)
Aug 27, 2020 49.85 49.85 49.72 49.73 892,220 -0.07(-0.15%)
Aug 26, 2020 49.86 49.87 49.79 49.80 1,047,682 -0.05(-0.11%)
Aug 25, 2020 49.86 49.90 49.83 49.86 861,862 -0.08(-0.16%)
Aug 24, 2020 49.91 49.96 49.90 49.94 1,021,779 +0.05(+0.11%)
Aug 21, 2020 49.86 49.92 49.85 49.89 734,498 +0.04(+0.07%)
Aug 20, 2020 50.00 50.00 49.83 49.85 712,005 -0.14(-0.27%)
Aug 19, 2020 50.07 50.07 49.94 49.99 1,333,690 -0.04(-0.07%)
Aug 18, 2020 50.06 50.06 50.00 50.02 837,432 -0.05(-0.09%)
Aug 17, 2020 50.07 50.08 50.04 50.07 875,721 +0.00(+0.00%)
Aug 14, 2020 50.13 50.14 50.05 50.07 686,927 -0.05(-0.11%)
Aug 13, 2020 50.16 50.16 50.06 50.12 930,449 -0.03(-0.05%)
Aug 12, 2020 50.18 50.20 50.07 50.15 1,186,613 +0.00(+0.00%)
Aug 11, 2020 50.22 50.23 50.15 50.15 1,086,736 -0.07(-0.15%)
Aug 10, 2020 50.19 50.22 50.18 50.22 953,390 +0.03(+0.05%)
Aug 07, 2020 50.20 50.24 50.18 50.20 1,033,186 +0.02(+0.04%)
Aug 06, 2020 50.13 50.18 50.10 50.18 1,021,887 +0.08(+0.16%)
Aug 05, 2020 50.05 50.10 50.03 50.10 1,020,537 +0.01(+0.02%)
Aug 04, 2020 50.07 50.09 50.03 50.09 1,604,305 +0.08(+0.16%)
Aug 03, 2020 50.01 50.02 49.95 50.00 1,336,705 +0.00(+0.00%)
Jul 31, 2020 49.96 50.01 49.93 50.00 1,091,115 +0.03(+0.05%)
Jul 30, 2020 49.93 49.98 49.89 49.98 714,666 +0.09(+0.18%)
Jul 29, 2020 49.89 49.89 49.85 49.89 886,657 +0.02(+0.04%)
Jul 28, 2020 49.89 49.89 49.83 49.87 859,594 +0.05(+0.11%)
Jul 27, 2020 49.85 49.85 49.78 49.81 945,704 -0.03(-0.05%)
Jul 24, 2020 49.84 49.84 49.80 49.84 1,194,539 +0.03(+0.05%)
Jul 23, 2020 49.80 49.82 49.79 49.81 653,038 +0.03(+0.06%)
Jul 22, 2020 49.80 49.80 49.78 49.78 1,128,086 +0.03(+0.05%)
Jul 21, 2020 49.74 49.76 49.73 49.76 1,488,153 +0.05(+0.11%)
Jul 20, 2020 49.71 49.72 49.67 49.70 897,557 +0.05(+0.11%)
Jul 17, 2020 49.65 49.65 49.62 49.65 796,872 +0.02(+0.04%)
Jul 16, 2020 49.61 49.65 49.58 49.63 1,031,460 +0.05(+0.11%)
Jul 15, 2020 49.55 49.58 49.53 49.58 1,278,069 +0.04(+0.07%)
Jul 14, 2020 49.48 49.56 49.48 49.54 840,874 +0.09(+0.18%)
Jul 13, 2020 49.48 49.48 49.44 49.45 836,653 -0.03(-0.06%)
Jul 10, 2020 49.43 49.48 49.41 49.48 1,054,005 +0.06(+0.13%)
Jul 09, 2020 49.37 49.43 49.29 49.41 1,000,356 +0.05(+0.11%)
Jul 08, 2020 49.33 49.36 49.31 49.36 613,646 +0.02(+0.04%)
Jul 07, 2020 49.32 49.35 49.26 49.34 1,173,578 +0.07(+0.15%)
Jul 06, 2020 49.27 49.35 49.21 49.27 1,346,308 -0.01(-0.02%)
Jul 02, 2020 49.27 49.30 49.15 49.27 1,146,779 +0.03(+0.06%)
Jul 01, 2020 49.27 49.27 49.22 49.25 1,179,651 +0.02(+0.04%)
Jun 30, 2020 49.26 49.26 49.19 49.23 1,095,048 +0.00(+0.00%)
Jun 29, 2020 49.22 49.27 49.19 49.23 1,726,041 +0.05(+0.09%)
Jun 26, 2020 49.24 49.26 49.18 49.18 764,450 -0.01(-0.02%)
Jun 25, 2020 49.21 49.24 49.17 49.19 854,536 +0.00(+0.00%)
Jun 24, 2020 49.19 49.23 49.16 49.19 1,157,990 +0.00(+0.00%)
Jun 23, 2020 49.15 49.19 49.14 49.19 1,596,075 +0.02(+0.04%)
Jun 22, 2020 49.17 49.22 49.10 49.17 2,500,387 +0.02(+0.04%)
Jun 19, 2020 49.13 49.16 49.11 49.16 787,985 +0.04(+0.07%)
Jun 18, 2020 49.14 49.14 49.05 49.12 921,499 +0.02(+0.04%)
Jun 17, 2020 49.11 49.12 49.06 49.10 1,096,641 +0.04(+0.07%)
Jun 16, 2020 49.10 49.10 49.04 49.06 797,429 -0.05(-0.11%)
Jun 15, 2020 49.15 49.15 49.05 49.12 659,437 +0.05(+0.11%)
Jun 12, 2020 49.06 49.09 49.00 49.06 1,026,306 +0.05(+0.11%)
Jun 11, 2020 49.10 49.15 48.96 49.01 1,551,804 -0.03(-0.06%)
Jun 10, 2020 49.05 49.05 48.95 49.04 2,004,680 +0.03(+0.06%)
Jun 09, 2020 48.96 49.03 48.83 49.01 2,016,086 +0.23(+0.47%)
Jun 08, 2020 48.92 48.92 48.71 48.78 2,430,912 -0.07(-0.15%)
Jun 05, 2020 48.90 48.92 48.83 48.86 1,458,296 -0.05(-0.11%)
Jun 04, 2020 48.90 48.94 48.87 48.91 937,380 +0.01(+0.02%)
Jun 03, 2020 48.92 48.92 48.86 48.90 1,692,905 -0.03(-0.06%)
Jun 02, 2020 48.88 48.96 48.78 48.93 1,345,327 +0.02(+0.04%)
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.