Tax-Exempt Bond Vanguard (NY: VTEB )

54.48 USD +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 54.46 54.51 54.46 54.48 1,470,995 +0.02(+0.04%)
Sep 28, 2020 54.44 54.49 54.44 54.46 717,991 -0.01(-0.02%)
Sep 25, 2020 54.45 54.55 54.45 54.47 1,209,900 -0.02(-0.04%)
Sep 24, 2020 54.48 54.52 54.47 54.49 604,498 +0.01(+0.02%)
Sep 23, 2020 54.53 54.53 54.46 54.48 1,016,870 -0.03(-0.06%)
Sep 22, 2020 54.50 54.53 54.46 54.51 980,676 +0.07(+0.13%)
Sep 21, 2020 54.46 54.50 54.44 54.44 958,120 -0.04(-0.07%)
Sep 18, 2020 54.46 54.48 54.43 54.48 843,200 +0.02(+0.04%)
Sep 17, 2020 54.48 54.49 54.44 54.46 939,053 +0.02(+0.04%)
Sep 16, 2020 54.47 54.48 54.41 54.44 887,635 -0.02(-0.04%)
Sep 15, 2020 54.45 54.46 54.41 54.46 954,405 -0.01(-0.02%)
Sep 14, 2020 54.47 54.47 54.43 54.47 1,030,806 +0.01(+0.02%)
Sep 11, 2020 54.46 54.46 54.44 54.46 1,068,300 +0.01(+0.02%)
Sep 10, 2020 54.47 54.48 54.43 54.45 862,753 -0.01(-0.02%)
Sep 09, 2020 54.39 54.47 54.39 54.46 930,927 +0.04(+0.07%)
Sep 08, 2020 54.45 54.46 54.40 54.42 1,200,576 -0.02(-0.04%)
Sep 04, 2020 54.47 54.47 54.40 54.44 943,600 -0.04(-0.07%)
Sep 03, 2020 54.46 54.49 54.41 54.48 1,499,325 +0.02(+0.04%)
Sep 02, 2020 54.45 54.47 54.41 54.46 1,081,778 -0.01(-0.02%)
Sep 01, 2020 54.40 54.47 54.39 54.47 762,427 +0.02(+0.04%)
Aug 31, 2020 54.54 54.55 54.45 54.45 1,119,303 -0.06(-0.11%)
Aug 28, 2020 54.55 54.57 54.47 54.51 958,200 +0.00(+0.00%)
Aug 27, 2020 54.64 54.64 54.50 54.51 813,994 -0.08(-0.15%)
Aug 26, 2020 54.65 54.66 54.58 54.59 955,825 -0.06(-0.11%)
Aug 25, 2020 54.65 54.70 54.62 54.65 786,297 -0.09(-0.16%)
Aug 24, 2020 54.71 54.76 54.69 54.74 932,193 +0.06(+0.11%)
Aug 21, 2020 54.65 54.72 54.64 54.68 670,100 +0.04(+0.07%)
Aug 20, 2020 54.80 54.80 54.62 54.64 649,579 -0.15(-0.27%)
Aug 19, 2020 54.88 54.88 54.74 54.79 1,216,757 -0.04(-0.07%)
Aug 18, 2020 54.87 54.88 54.80 54.83 764,009 -0.05(-0.09%)
Aug 17, 2020 54.88 54.89 54.85 54.88 798,941 +0.00(+0.00%)
Aug 14, 2020 54.95 54.96 54.86 54.88 626,700 -0.06(-0.11%)
Aug 13, 2020 54.98 54.98 54.87 54.94 848,871 -0.03(-0.05%)
Aug 12, 2020 55.00 55.02 54.88 54.97 1,082,575 +0.00(+0.00%)
Aug 11, 2020 55.05 55.06 54.97 54.97 991,455 -0.08(-0.15%)
Aug 10, 2020 55.01 55.05 55.00 55.05 869,800 +0.03(+0.05%)
Aug 07, 2020 55.02 55.07 55.00 55.02 942,600 +0.02(+0.04%)
Aug 06, 2020 54.95 55.00 54.92 55.00 932,292 +0.09(+0.16%)
Aug 05, 2020 54.86 54.91 54.84 54.91 931,060 +0.01(+0.02%)
Aug 04, 2020 54.88 54.90 54.84 54.90 1,463,645 +0.09(+0.16%)
Aug 03, 2020 54.82 54.83 54.75 54.81 1,219,508 -0.09(-0.16%)
Jul 31, 2020 54.85 54.91 54.82 54.90 993,800 +0.03(+0.05%)
Jul 30, 2020 54.82 54.87 54.77 54.87 650,926 +0.10(+0.18%)
Jul 29, 2020 54.77 54.78 54.74 54.77 807,578 +0.02(+0.04%)
Jul 28, 2020 54.77 54.78 54.71 54.75 782,928 +0.06(+0.11%)
Jul 27, 2020 54.73 54.73 54.65 54.69 861,358 -0.03(-0.05%)
Jul 24, 2020 54.72 54.72 54.68 54.72 1,088,000 +0.03(+0.05%)
Jul 23, 2020 54.68 54.70 54.67 54.69 594,795 +0.03(+0.05%)
Jul 22, 2020 54.68 54.68 54.65 54.66 1,027,474 +0.03(+0.05%)
Jul 21, 2020 54.61 54.63 54.60 54.63 1,355,427 +0.06(+0.11%)
Jul 20, 2020 54.58 54.58 54.53 54.57 817,505 +0.06(+0.11%)
Jul 17, 2020 54.51 54.51 54.48 54.51 725,800 +0.02(+0.04%)
Jul 16, 2020 54.47 54.51 54.43 54.49 939,466 +0.06(+0.11%)
Jul 15, 2020 54.40 54.44 54.38 54.43 1,164,080 +0.04(+0.07%)
Jul 14, 2020 54.32 54.41 54.32 54.39 765,878 +0.10(+0.18%)
Jul 13, 2020 54.33 54.33 54.28 54.29 762,033 -0.03(-0.06%)
Jul 10, 2020 54.27 54.32 54.25 54.32 960,000 +0.07(+0.13%)
Jul 09, 2020 54.20 54.27 54.12 54.25 911,136 +0.06(+0.11%)
Jul 08, 2020 54.16 54.19 54.14 54.19 558,916 +0.02(+0.04%)
Jul 07, 2020 54.15 54.18 54.08 54.17 1,068,908 +0.08(+0.15%)
Jul 06, 2020 54.09 54.18 54.03 54.09 1,226,233 -0.01(-0.02%)
Jul 02, 2020 54.09 54.13 53.96 54.10 1,044,500 +0.03(+0.06%)
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.