Vanguard Tax Exempt Bond ETF (VTEB)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.0792864222002 | 50.45 | 50.54 | 50.37 | 4018213 | 50.49769916 | SP |
| 4 | 0.1 | 0.198767640628 | 50.31 | 50.54 | 49.84 | 3725303 | 50.28604224 | SP |
| 12 | 0.57 | 1.14365971108 | 49.84 | 50.54 | 49.54 | 3887003 | 50.10425017 | SP |
| 26 | -0.11 | -0.217735550277 | 50.52 | 51.1 | 49.54 | 3966993 | 50.28366747 | SP |
| 52 | -0.04 | -0.0792864222002 | 50.45 | 51.15 | 47.14 | 5317193 | 49.41066125 | SP |
| 156 | -5.21 | -9.36713412442 | 55.62 | 55.675 | 47.14 | 4860275 | 50.02818419 | SP |
| 260 | -2.83 | -5.31555221638 | 53.24 | 56 | 44 | 3363809 | 50.53976315 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 50.41 | -0.09 | -0.18 | 50.47 | 50.47 | 50.41 | 3826712 |
| 1721341800 | 50.5 | -0.01 | -0.02 | 50.48 | 50.54 | 50.43 | 6286640 |
| 1721255400 | 50.51 | -0.02 | -0.04 | 50.53 | 50.54 | 50.47 | 2596533 |
| 1721169000 | 50.53 | 0.1 | 0.20 | 50.47 | 50.53 | 50.46 | 5637295 |
| 1721082600 | 50.43 | -0.06 | -0.12 | 50.45 | 50.49 | 50.37 | 3131213 |
| 1720823400 | 50.49 | 0.08 | 0.16 | 50.45 | 50.5 | 50.42 | 2521033 |
| 1720737000 | 50.41 | 0.19 | 0.38 | 50.45 | 50.47 | 50.385 | 2854969 |
| 1720650600 | 50.22 | -0.05 | -0.10 | 50.28 | 50.298 | 50.22 | 2456659 |
| 1720564200 | 50.27 | 0.03 | 0.06 | 50.27 | 50.296 | 50.2 | 2254009 |
| 1720477800 | 50.24 | -0.01 | -0.02 | 50.33 | 50.33 | 50.24 | 2577083 |
| 1720218600 | 50.25 | 0.09 | 0.18 | 50.26 | 50.305 | 50.2201 | 3144881 |
| 1720040640 | 50.16 | 0.09 | 0.18 | 50.13 | 50.21 | 50.094 | 2498238 |
| 1719959400 | 50.07 | 0.14 | 0.28 | 50.01 | 50.11 | 50.01 | 3703040 |
| 1719873000 | 49.93 | -0.34 | -0.68 | 49.95 | 49.95 | 49.84 | 5490402 |
| 1719613800 | 50.27 | 0 | 0.00 | 50.27 | 50.27 | 50.27 | 0 |
| 1719527400 | 50.27 | 0.12 | 0.24 | 50.17 | 50.27 | 50.16 | 2749588 |
| 1719441000 | 50.15 | -0.17 | -0.34 | 50.23 | 50.24 | 50.14 | 2999057 |
| 1719354600 | 50.32 | 0.04 | 0.08 | 50.3 | 50.32 | 50.255 | 2987586 |
| 1719268200 | 50.28 | 0.02 | 0.04 | 50.27 | 50.29 | 50.19 | 10284882 |
| 1719009000 | 50.26 | -0.02 | -0.04 | 50.31 | 50.33 | 50.22 | 3269675 |
| 1718922600 | 50.28 | -0.1 | -0.20 | 50.35 | 50.35 | 50.26 | 3189071 |
| 1718749800 | 50.38 | 0.1 | 0.20 | 50.31 | 50.4 | 50.28 | 2648074 |
| 1718663400 | 50.28 | -0.13 | -0.26 | 50.32 | 50.34 | 50.25 | 2870246 |
| 1718404200 | 50.41 | -0.03 | -0.06 | 50.36 | 50.41 | 50.31 | 2224794 |
| 1718317800 | 50.44 | 0.23 | 0.46 | 50.34 | 50.44 | 50.32 | 3050909 |
| 1718231400 | 50.21 | 0.26 | 0.52 | 50.19 | 50.31 | 50.09 | 4840867 |
| 1718145000 | 49.95 | 0.08 | 0.16 | 49.89 | 49.98 | 49.865 | 3351551 |
| 1718058600 | 49.87 | -0.06 | -0.12 | 49.87 | 49.92 | 49.785 | 4882404 |
| 1717799400 | 49.93 | -0.22 | -0.44 | 50 | 50.03 | 49.89 | 4155655 |
| 1717713000 | 50.15 | 0.12 | 0.24 | 50.04 | 50.17 | 50.04 | 3965586 |
| 1717626600 | 50.03 | 0.17 | 0.34 | 49.96 | 50.04 | 49.9 | 5087063 |
| 1717540200 | 49.86 | 0.19 | 0.38 | 49.76 | 49.86 | 49.73 | 4737813 |
| 1717453800 | 49.67 | -0.05 | -0.10 | 49.59 | 49.71 | 49.5882 | 3794330 |
| 1717194600 | 49.72 | 0.1 | 0.20 | 49.67 | 49.7961 | 49.61 | 4195636 |
| 1717108200 | 49.62 | 0.07 | 0.14 | 49.62 | 49.6468 | 49.56 | 4248070 |
| 1717021800 | 49.55 | -0.17 | -0.34 | 49.72 | 49.7234 | 49.54 | 3997535 |
| 1716935400 | 49.72 | -0.02 | -0.04 | 49.72 | 49.8 | 49.72 | 1663267 |
| 1716589800 | 49.74 | -0.05 | -0.10 | 49.75 | 49.75 | 49.6925 | 2653516 |
| 1716503400 | 49.79 | -0.12 | -0.24 | 49.91 | 49.91 | 49.73 | 4172060 |
| 1716417000 | 49.91 | -0.14 | -0.28 | 49.98 | 50 | 49.88 | 4538473 |
| 1716330600 | 50.05 | 0.01 | 0.02 | 50.04 | 50.14 | 50.02 | 4477966 |
| 1716244200 | 50.04 | -0.06 | -0.12 | 50.17 | 50.17 | 50.03 | 6774270 |
| 1715985000 | 50.1 | -0.16 | -0.32 | 50.27 | 50.27 | 50.07 | 6505974 |
| 1715898600 | 50.26 | -0.08 | -0.16 | 50.35 | 50.3994 | 50.25 | 3347074 |
| 1715812200 | 50.34 | 0.12 | 0.24 | 50.36 | 50.39 | 50.3 | 4810445 |
| 1715725800 | 50.22 | -0.01 | -0.02 | 50.27 | 50.27 | 50.2 | 3041293 |
| 1715639400 | 50.23 | 0.05 | 0.10 | 50.22 | 50.2351 | 50.18 | 4426876 |
| 1715380200 | 50.18 | -0.08 | -0.16 | 50.24 | 50.25 | 50.15 | 3837657 |
| 1715293800 | 50.26 | 0.02 | 0.03 | 50.25 | 50.28 | 50.21 | 3282477 |
| 1715207400 | 50.245 | -0.02 | -0.03 | 50.26 | 50.29 | 50.2226 | 2639518 |
| 1715121000 | 50.26 | 0.15 | 0.30 | 50.23 | 50.31 | 50.2232 | 4560080 |
| 1715034600 | 50.11 | 0.07 | 0.14 | 50.08 | 50.1447 | 50.06 | 4821118 |
| 1714775400 | 50.04 | 0.19 | 0.38 | 50.03 | 50.09 | 49.985 | 4911785 |
| 1714689000 | 49.85 | 0.07 | 0.14 | 49.81 | 49.91 | 49.8 | 6351306 |
| 1714602600 | 49.78 | -0.06 | -0.12 | 49.82 | 49.82 | 49.66 | 4493817 |
| 1714516200 | 49.84 | -0.05 | -0.10 | 49.84 | 49.8799 | 49.79 | 2458236 |
| 1714429800 | 49.89 | 0.1 | 0.20 | 49.86 | 49.9 | 49.82 | 3389130 |
| 1714170600 | 49.79 | 0.04 | 0.08 | 49.84 | 49.88 | 49.78 | 2935471 |
| 1714084200 | 49.75 | -0.16 | -0.32 | 49.77 | 49.79 | 49.73 | 5583588 |
| 1713997800 | 49.91 | -0.05 | -0.10 | 49.92 | 49.95 | 49.88 | 2454989 |
| 1713911400 | 49.96 | -0.01 | -0.01 | 49.93 | 50.04 | 49.9152 | 3369047 |
| 1713825000 | 49.965 | -0.01 | -0.01 | 50.01 | 50.02 | 49.94 | 3114354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
