Skip to main content

Tax-Exempt Bond Vanguard (NY: VTEB )

50.60 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 50.44 50.44 50.36 50.40 933,784 -0.04(-0.07%)
Sep 29, 2020 50.42 50.47 50.42 50.44 1,588,895 +0.02(+0.04%)
Sep 28, 2020 50.40 50.45 50.40 50.42 775,538 -0.01(-0.02%)
Sep 25, 2020 50.41 50.50 50.41 50.43 1,306,873 -0.02(-0.04%)
Sep 24, 2020 50.44 50.47 50.43 50.45 652,948 +0.01(+0.02%)
Sep 23, 2020 50.48 50.48 50.42 50.44 1,098,372 -0.03(-0.06%)
Sep 22, 2020 50.46 50.48 50.42 50.47 1,059,277 +0.06(+0.13%)
Sep 21, 2020 50.42 50.46 50.40 50.40 1,034,913 -0.04(-0.07%)
Sep 18, 2020 50.42 50.44 50.39 50.44 910,782 +0.02(+0.04%)
Sep 17, 2020 50.44 50.45 50.40 50.42 1,014,318 +0.02(+0.04%)
Sep 16, 2020 50.43 50.44 50.37 50.40 958,779 -0.02(-0.04%)
Sep 15, 2020 50.41 50.42 50.37 50.42 1,030,900 -0.01(-0.02%)
Sep 14, 2020 50.43 50.43 50.39 50.43 1,113,425 +0.01(+0.02%)
Sep 11, 2020 50.42 50.42 50.40 50.42 1,153,924 +0.01(+0.02%)
Sep 10, 2020 50.43 50.44 50.39 50.41 931,902 -0.01(-0.02%)
Sep 09, 2020 50.35 50.43 50.35 50.42 1,005,541 +0.04(+0.07%)
Sep 08, 2020 50.41 50.42 50.36 50.38 1,296,802 -0.02(-0.04%)
Sep 04, 2020 50.43 50.43 50.36 50.40 1,019,229 -0.04(-0.07%)
Sep 03, 2020 50.42 50.44 50.37 50.44 1,619,496 +0.02(+0.04%)
Sep 02, 2020 50.41 50.43 50.38 50.42 1,168,482 -0.01(-0.02%)
Sep 01, 2020 50.36 50.43 50.35 50.43 823,535 +0.10(+0.20%)
Aug 31, 2020 50.41 50.42 50.33 50.33 1,210,981 -0.06(-0.11%)
Aug 28, 2020 50.42 50.44 50.35 50.38 1,036,683 +0.00(+0.00%)
Aug 27, 2020 50.50 50.50 50.37 50.38 880,665 -0.07(-0.15%)
Aug 26, 2020 50.51 50.52 50.45 50.46 1,034,113 -0.06(-0.11%)
Aug 25, 2020 50.51 50.56 50.48 50.51 850,700 -0.08(-0.16%)
Aug 24, 2020 50.57 50.61 50.55 50.60 1,008,545 +0.06(+0.11%)
Aug 21, 2020 50.51 50.57 50.50 50.54 724,985 +0.04(+0.07%)
Aug 20, 2020 50.65 50.65 50.49 50.50 702,783 -0.14(-0.27%)
Aug 19, 2020 50.73 50.73 50.60 50.64 1,316,417 -0.04(-0.07%)
Aug 18, 2020 50.72 50.72 50.65 50.68 826,586 -0.05(-0.09%)
Aug 17, 2020 50.73 50.73 50.70 50.73 864,379 +0.00(+0.00%)
Aug 14, 2020 50.79 50.80 50.71 50.73 678,031 -0.06(-0.11%)
Aug 13, 2020 50.82 50.82 50.72 50.78 918,399 -0.03(-0.05%)
Aug 12, 2020 50.84 50.86 50.73 50.81 1,171,245 +0.00(+0.00%)
Aug 11, 2020 50.88 50.89 50.81 50.81 1,072,661 -0.07(-0.15%)
Aug 10, 2020 50.85 50.88 50.84 50.88 941,042 +0.03(+0.05%)
Aug 07, 2020 50.85 50.90 50.84 50.85 1,019,805 +0.02(+0.04%)
Aug 06, 2020 50.79 50.84 50.76 50.84 1,008,653 +0.08(+0.16%)
Aug 05, 2020 50.71 50.75 50.69 50.75 1,007,320 +0.01(+0.02%)
Aug 04, 2020 50.73 50.74 50.69 50.74 1,583,527 +0.08(+0.16%)
Aug 03, 2020 50.67 50.68 50.61 50.66 1,319,394 +0.00(+0.00%)
Jul 31, 2020 50.61 50.67 50.59 50.66 1,076,982 +0.03(+0.05%)
Jul 30, 2020 50.59 50.63 50.54 50.63 705,409 +0.09(+0.18%)
Jul 29, 2020 50.54 50.55 50.51 50.54 875,173 +0.02(+0.04%)
Jul 28, 2020 50.54 50.55 50.48 50.52 848,459 +0.06(+0.11%)
Jul 27, 2020 50.50 50.50 50.43 50.47 933,454 -0.03(-0.05%)
Jul 24, 2020 50.49 50.49 50.46 50.49 1,179,066 +0.03(+0.05%)
Jul 23, 2020 50.46 50.48 50.45 50.47 644,580 +0.03(+0.05%)
Jul 22, 2020 50.46 50.46 50.43 50.44 1,113,474 +0.03(+0.05%)
Jul 21, 2020 50.39 50.41 50.38 50.41 1,468,877 +0.06(+0.11%)
Jul 20, 2020 50.36 50.37 50.32 50.36 885,931 +0.06(+0.11%)
Jul 17, 2020 50.30 50.30 50.27 50.30 786,550 +0.02(+0.04%)
Jul 16, 2020 50.26 50.30 50.23 50.28 1,018,100 +0.06(+0.11%)
Jul 15, 2020 50.20 50.24 50.18 50.23 1,261,514 +0.04(+0.07%)
Jul 14, 2020 50.12 50.21 50.12 50.19 829,982 +0.09(+0.18%)
Jul 13, 2020 50.13 50.13 50.09 50.10 825,816 -0.03(-0.06%)
Jul 10, 2020 50.08 50.12 50.06 50.12 1,040,353 +0.06(+0.13%)
Jul 09, 2020 50.01 50.08 49.94 50.06 987,399 +0.06(+0.11%)
Jul 08, 2020 49.98 50.00 49.96 50.00 605,697 +0.02(+0.04%)
Jul 07, 2020 49.97 50.00 49.90 49.99 1,158,376 +0.07(+0.15%)
Jul 06, 2020 49.91 50.00 49.86 49.91 1,328,870 -0.01(-0.02%)
Jul 02, 2020 49.91 49.95 49.79 49.92 1,131,925 +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.