Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tax-Exempt Bond Vanguard (NY: VTEB )

49.72 +0.10 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 43.37 43.46 43.33 43.43 103,790 +0.04(+0.09%)
Apr 28, 2016 43.50 43.50 43.31 43.39 106,524 +0.07(+0.15%)
Apr 27, 2016 43.31 43.34 43.31 43.33 105,898 +0.03(+0.06%)
Apr 26, 2016 43.34 43.34 43.28 43.30 110,432 -0.03(-0.06%)
Apr 25, 2016 43.33 43.35 43.33 43.33 93,699 -0.01(-0.02%)
Apr 22, 2016 43.36 43.36 43.27 43.33 87,501 +0.08(+0.19%)
Apr 21, 2016 43.32 43.32 43.21 43.25 51,556 -0.03(-0.08%)
Apr 20, 2016 43.40 43.43 43.27 43.28 57,151 -0.04(-0.10%)
Apr 19, 2016 43.38 43.38 43.32 43.33 50,573 -0.02(-0.04%)
Apr 18, 2016 43.36 43.40 43.34 43.34 106,094 -0.03(-0.06%)
Apr 15, 2016 43.35 43.39 43.30 43.37 152,905 +0.09(+0.20%)
Apr 14, 2016 43.34 43.34 43.25 43.28 91,052 -0.02(-0.05%)
Apr 13, 2016 43.40 43.40 43.29 43.30 138,576 -0.01(-0.02%)
Apr 12, 2016 43.31 43.48 43.28 43.31 76,776 -0.00(-0.01%)
Apr 11, 2016 43.32 43.32 43.30 43.31 45,451 +0.01(+0.03%)
Apr 08, 2016 43.30 43.30 43.26 43.30 48,345 +0.01(+0.02%)
Apr 07, 2016 43.31 43.33 43.27 43.29 194,047 +0.11(+0.25%)
Apr 06, 2016 43.24 43.24 43.17 43.18 65,159 -0.02(-0.04%)
Apr 05, 2016 43.22 43.23 43.17 43.20 59,864 +0.09(+0.21%)
Apr 04, 2016 43.13 43.13 43.10 43.11 155,535 +0.02(+0.04%)
Apr 01, 2016 43.10 43.12 43.05 43.09 70,789 +0.03(+0.07%)
Mar 31, 2016 43.03 43.09 43.02 43.06 57,765 +0.14(+0.33%)
Mar 30, 2016 42.95 42.96 42.90 42.92 94,429 -0.06(-0.14%)
Mar 29, 2016 42.95 43.00 42.92 42.98 79,217 +0.06(+0.14%)
Mar 28, 2016 42.93 42.96 42.85 42.92 96,920 +0.03(+0.06%)
Mar 24, 2016 42.92 42.89 42.89 42.89 78,978 +0.00(+0.00%)
Mar 23, 2016 42.93 42.95 42.87 42.89 99,747 +0.02(+0.04%)
Mar 22, 2016 42.92 42.94 42.85 42.88 89,886 +0.01(+0.02%)
Mar 21, 2016 42.89 42.91 42.86 42.87 86,163 -0.03(-0.06%)
Mar 18, 2016 42.81 42.88 42.81 42.89 43,781 +0.08(+0.20%)
Mar 17, 2016 42.87 42.87 42.81 42.81 39,246 +0.03(+0.08%)
Mar 16, 2016 42.82 42.82 42.73 42.78 53,973 +0.01(+0.02%)
Mar 15, 2016 42.82 42.82 42.77 42.77 78,953 -0.03(-0.08%)
Mar 14, 2016 42.85 42.85 42.78 42.80 73,587 +0.04(+0.10%)
Mar 11, 2016 42.80 42.80 42.69 42.76 100,710 +0.00(+0.01%)
Mar 10, 2016 42.75 42.75 42.68 42.75 51,563 +0.04(+0.09%)
Mar 09, 2016 42.72 42.76 42.70 42.72 141,716 -0.07(-0.15%)
Mar 08, 2016 42.77 42.81 42.74 42.78 47,040 +0.06(+0.13%)
Mar 07, 2016 42.75 42.75 42.68 42.73 95,492 -0.02(-0.04%)
Mar 04, 2016 42.80 42.80 42.73 42.74 94,360 -0.04(-0.10%)
Mar 03, 2016 42.78 42.86 42.70 42.78 209,343 +0.01(+0.02%)
Mar 02, 2016 42.88 42.88 42.77 42.78 59,139 -0.09(-0.21%)
Mar 01, 2016 42.99 42.99 42.83 42.87 86,680 -0.04(-0.10%)
Feb 29, 2016 42.91 42.94 42.89 42.91 233,597 +0.06(+0.14%)
Feb 26, 2016 42.89 42.89 42.84 42.85 43,453 -0.13(-0.31%)
Feb 25, 2016 43.03 43.03 42.93 42.98 101,157 +0.04(+0.10%)
Feb 24, 2016 43.00 43.04 42.89 42.94 51,834 +0.00(+0.00%)
Feb 23, 2016 42.91 42.98 42.89 42.94 101,733 -0.01(-0.02%)
Feb 22, 2016 43.02 43.03 42.95 42.95 54,558 -0.06(-0.14%)
Feb 19, 2016 43.01 43.04 42.98 43.01 135,681 -0.01(-0.02%)
Feb 18, 2016 42.98 43.07 42.98 43.02 108,023 +0.03(+0.06%)
Feb 17, 2016 42.97 43.02 42.93 42.99 54,450 -0.06(-0.14%)
Feb 16, 2016 43.17 43.17 43.03 43.05 87,736 -0.03(-0.06%)
Feb 12, 2016 43.09 43.08 43.08 43.08 88,062 -0.05(-0.12%)
Feb 11, 2016 43.24 43.25 43.12 43.13 76,048 +0.03(+0.08%)
Feb 10, 2016 43.05 43.10 43.03 43.09 235,967 +0.04(+0.10%)
Feb 09, 2016 43.13 43.13 43.03 43.05 116,077 +0.02(+0.04%)
Feb 08, 2016 42.98 43.07 42.98 43.03 93,887 +0.02(+0.06%)
Feb 05, 2016 43.00 43.03 42.93 43.01 64,833 +0.09(+0.21%)
Feb 04, 2016 42.93 42.96 42.88 42.92 89,338 +0.00(+0.00%)
Feb 03, 2016 42.95 42.95 42.90 42.92 91,877 -0.01(-0.02%)
Feb 02, 2016 42.93 42.93 42.88 42.93 104,808 +0.10(+0.23%)
Feb 01, 2016 42.84 42.84 42.81 42.83 78,872 +0.05(+0.12%)
Jan 29, 2016 42.85 42.85 42.78 42.78 73,885 +0.02(+0.06%)
Jan 28, 2016 42.78 42.78 42.74 42.75 81,765 +0.03(+0.08%)
Jan 27, 2016 42.75 42.75 42.72 42.72 33,588 -0.05(-0.12%)
Jan 26, 2016 42.75 42.77 42.72 42.77 88,113 +0.02(+0.04%)
Jan 25, 2016 42.84 42.84 42.75 42.75 77,294 -0.05(-0.12%)
Jan 22, 2016 42.79 42.84 42.79 42.80 170,362 -0.03(-0.08%)
Jan 21, 2016 42.93 42.93 42.80 42.84 42,352 -0.04(-0.10%)
Jan 20, 2016 42.90 42.92 42.83 42.88 122,900 +0.13(+0.31%)
Jan 19, 2016 42.70 42.79 42.70 42.75 94,933 -0.05(-0.12%)
Jan 15, 2016 42.80 42.80 42.80 42.80 247,629 +0.07(+0.16%)
Jan 14, 2016 42.78 42.83 42.73 42.73 75,939 -0.03(-0.07%)
Jan 13, 2016 42.76 42.78 42.73 42.76 34,902 +0.04(+0.09%)
Jan 12, 2016 42.79 42.79 42.66 42.72 138,957 -0.02(-0.06%)
Jan 11, 2016 42.80 42.80 42.66 42.75 111,974 -0.12(-0.27%)
Jan 08, 2016 42.83 42.86 42.78 42.86 147,987 +0.03(+0.08%)
Jan 07, 2016 42.88 42.88 42.79 42.83 123,378 -0.03(-0.06%)
Jan 06, 2016 42.79 42.90 42.75 42.85 132,302 +0.18(+0.41%)
Jan 05, 2016 42.62 42.71 42.60 42.68 81,641 +0.07(+0.16%)
Jan 04, 2016 42.62 42.65 42.57 42.61 81,845 +0.05(+0.12%)
Dec 31, 2015 42.55 42.56 42.56 42.56 72,479 +0.07(+0.16%)
Dec 30, 2015 42.52 42.55 42.50 42.50 169,759 +0.00(+0.00%)
Dec 29, 2015 42.49 42.53 42.45 42.50 142,945 +0.04(+0.10%)
Dec 28, 2015 42.46 42.47 42.40 42.45 260,312 -0.02(-0.04%)
Dec 24, 2015 42.37 42.47 42.47 42.47 222,111 +0.10(+0.24%)
Dec 23, 2015 42.34 42.37 42.32 42.37 58,163 +0.17(+0.40%)
Dec 22, 2015 42.32 42.34 42.20 42.20 78,614 -0.13(-0.31%)
Dec 21, 2015 42.37 42.37 42.29 42.33 68,066 +0.00(+0.00%)
Dec 18, 2015 42.27 42.34 42.25 42.33 158,884 -0.02(-0.06%)
Dec 17, 2015 42.35 42.36 42.27 42.36 316,685 +0.12(+0.30%)
Dec 16, 2015 42.19 42.24 42.15 42.23 83,724 -0.01(-0.02%)
Dec 15, 2015 42.28 42.28 42.19 42.24 48,587 +0.02(+0.04%)
Dec 14, 2015 42.31 42.31 42.16 42.23 52,876 -0.17(-0.39%)
Dec 11, 2015 42.33 42.43 42.29 42.39 67,754 +0.20(+0.47%)
Dec 10, 2015 42.16 42.20 42.10 42.19 82,118 +0.06(+0.14%)
Dec 09, 2015 42.18 42.20 42.11 42.13 78,630 -0.01(-0.02%)
Dec 08, 2015 42.23 42.23 42.10 42.14 83,955 +0.07(+0.16%)
Dec 07, 2015 42.08 42.16 42.00 42.08 49,423 -0.02(-0.04%)
Dec 04, 2015 42.09 42.12 42.04 42.09 80,205 +0.07(+0.16%)
Dec 03, 2015 42.10 42.10 42.00 42.03 76,958 -0.11(-0.26%)
Dec 02, 2015 42.13 42.16 42.07 42.13 29,343 -0.01(-0.02%)
Dec 01, 2015 42.09 42.18 42.08 42.14 97,703 +0.08(+0.18%)
Nov 30, 2015 42.07 42.08 42.04 42.07 59,523 +0.01(+0.02%)
Nov 27, 2015 42.09 42.09 42.06 42.06 44,589 +0.02(+0.04%)
Nov 25, 2015 42.03 42.04 42.04 42.04 75,196 +0.02(+0.06%)
Nov 24, 2015 42.00 42.02 41.96 42.02 58,871 +0.05(+0.12%)
Nov 23, 2015 42.06 42.06 41.95 41.97 115,051 +0.02(+0.04%)
Nov 20, 2015 41.99 41.99 41.92 41.95 49,652 +0.08(+0.20%)
Nov 19, 2015 41.89 41.89 41.86 41.87 46,321 +0.03(+0.08%)
Nov 18, 2015 41.87 41.87 41.82 41.83 68,788 +0.00(+0.00%)
Nov 17, 2015 41.82 41.87 41.78 41.83 55,069 +0.00(+0.00%)
Nov 16, 2015 41.85 41.86 41.78 41.83 43,357 +0.04(+0.10%)
Nov 13, 2015 41.80 41.80 41.72 41.79 23,048 +0.05(+0.12%)
Nov 12, 2015 41.74 41.78 41.69 41.74 43,637 +0.03(+0.06%)
Nov 11, 2015 41.71 41.72 41.67 41.72 44,828 -0.02(-0.04%)
Nov 10, 2015 41.72 41.78 41.67 41.73 50,029 +0.02(+0.06%)
Nov 09, 2015 41.72 41.74 41.65 41.71 109,770 +0.02(+0.04%)
Nov 06, 2015 41.64 41.77 41.62 41.69 80,794 -0.15(-0.36%)
Nov 05, 2015 41.87 41.87 41.81 41.84 28,829 -0.01(-0.02%)
Nov 04, 2015 41.84 41.88 41.73 41.85 109,871 +0.03(+0.08%)
Nov 03, 2015 41.87 41.87 41.80 41.82 31,260 -0.02(-0.06%)
Nov 02, 2015 41.87 41.89 41.84 41.84 40,795 -0.08(-0.18%)
Oct 30, 2015 41.89 41.92 41.89 41.92 55,292 +0.07(+0.16%)
Oct 29, 2015 41.93 41.93 41.83 41.85 51,096 -0.02(-0.04%)
Oct 28, 2015 41.95 41.95 41.86 41.87 28,172 -0.04(-0.10%)
Oct 27, 2015 41.92 41.94 41.89 41.91 25,585 +0.02(+0.04%)
Oct 26, 2015 41.90 41.90 41.88 41.89 41,566 +0.09(+0.21%)
Oct 23, 2015 41.80 41.82 41.78 41.81 141,797 -0.02(-0.05%)
Oct 22, 2015 41.85 41.87 41.81 41.83 172,470 -0.04(-0.11%)
Oct 21, 2015 41.84 41.89 41.82 41.87 15,104 +0.11(+0.26%)
Oct 20, 2015 41.78 41.78 41.75 41.76 13,348 -0.02(-0.04%)
Oct 19, 2015 41.82 41.82 41.77 41.78 14,350 +0.01(+0.02%)
Oct 16, 2015 41.82 41.82 41.77 41.77 45,645 +0.00(+0.00%)
Oct 15, 2015 41.80 41.81 41.74 41.77 39,234 -0.12(-0.28%)
Oct 14, 2015 41.83 41.89 41.77 41.89 30,658 +0.08(+0.19%)
Oct 13, 2015 41.82 41.82 41.79 41.80 4,242 -0.01(-0.02%)
Oct 12, 2015 41.79 41.81 41.75 41.81 13,928 +0.09(+0.22%)
Oct 09, 2015 41.74 41.75 41.70 41.72 23,535 -0.03(-0.08%)
Oct 08, 2015 41.80 41.80 41.73 41.75 46,061 -0.01(-0.02%)
Oct 07, 2015 41.74 41.79 41.71 41.76 39,585 -0.04(-0.10%)
Oct 06, 2015 41.79 41.81 41.75 41.80 36,031 +0.04(+0.10%)
Oct 05, 2015 41.79 41.79 41.70 41.76 98,565 -0.04(-0.10%)
Oct 02, 2015 41.84 41.84 41.79 41.80 18,536 +0.07(+0.18%)
Oct 01, 2015 41.74 41.74 41.69 41.73 25,272 +0.02(+0.05%)
Sep 30, 2015 41.70 41.71 41.68 41.71 15,796 +0.00(+0.00%)
Sep 29, 2015 41.69 41.72 41.66 41.71 36,672 +0.06(+0.14%)
Sep 28, 2015 41.59 41.65 41.57 41.65 198,880 +0.07(+0.18%)
Sep 25, 2015 41.57 41.58 41.54 41.57 29,673 +0.01(+0.02%)
Sep 24, 2015 41.60 41.61 41.53 41.56 28,231 +0.02(+0.06%)
Sep 23, 2015 41.51 41.56 41.51 41.54 20,064 +0.01(+0.02%)
Sep 22, 2015 41.51 41.56 41.47 41.53 17,634 +0.16(+0.39%)
Sep 21, 2015 41.40 41.40 41.33 41.37 54,367 -0.12(-0.28%)
Sep 18, 2015 41.46 41.51 41.43 41.49 19,158 +0.08(+0.20%)
Sep 17, 2015 41.29 41.40 41.28 41.40 4,465 +0.18(+0.44%)
Sep 16, 2015 41.26 41.26 41.21 41.22 14,889 +0.02(+0.04%)
Sep 15, 2015 41.32 41.32 41.19 41.21 21,307 -0.16(-0.38%)
Sep 14, 2015 41.39 41.39 41.35 41.37 9,814 -0.01(-0.02%)
Sep 11, 2015 41.37 41.39 41.36 41.37 27,675 +0.05(+0.11%)
Sep 10, 2015 41.36 41.36 41.30 41.33 73,974 -0.02(-0.05%)
Sep 09, 2015 41.30 41.39 41.29 41.35 126,954 -0.02(-0.04%)
Sep 08, 2015 41.44 41.44 41.35 41.37 53,882 -0.12(-0.30%)
Sep 04, 2015 41.48 41.49 41.49 41.49 29,754 -0.01(-0.02%)
Sep 03, 2015 41.45 41.53 41.45 41.50 126,607 +0.13(+0.32%)
Sep 02, 2015 41.43 41.49 41.35 41.37 29,020 -0.08(-0.20%)
Sep 01, 2015 41.56 41.56 41.44 41.45 52,382 -0.02(-0.05%)
Aug 31, 2015 41.57 41.57 41.45 41.47 42,694 -0.01(-0.03%)
Aug 28, 2015 41.57 41.57 41.47 41.48 16,614 -0.01(-0.02%)
Aug 27, 2015 41.49 41.52 41.47 41.49 35,418 +0.00(+0.00%)
Aug 26, 2015 41.51 41.74 41.49 41.49 139,151 -0.06(-0.14%)
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.