Register for real-time alerts, custom portfolio, and market movers
VTEB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 50.04 | 0.19 | 0.38% | 50.03 | 50.09 | 49.985 | 4,911,785 |
| May 02 2024 | 49.85 | 0.07 | 0.14% | 49.81 | 49.91 | 49.80 | 6,351,306 |
| May 01 2024 | 49.78 | -0.06 | -0.12% | 49.82 | 49.82 | 49.66 | 4,493,817 |
| Apr 30 2024 | 49.84 | -0.05 | -0.10% | 49.84 | 49.8799 | 49.79 | 2,458,236 |
| Apr 29 2024 | 49.89 | 0.10 | 0.20% | 49.86 | 49.90 | 49.82 | 3,389,130 |
| Apr 26 2024 | 49.79 | 0.04 | 0.08% | 49.84 | 49.88 | 49.78 | 2,935,471 |
| Apr 25 2024 | 49.75 | -0.16 | -0.32% | 49.77 | 49.79 | 49.73 | 5,583,588 |
| Apr 24 2024 | 49.91 | -0.05 | -0.10% | 49.92 | 49.95 | 49.88 | 2,454,989 |
| Apr 23 2024 | 49.96 | -0.01 | -0.01% | 49.93 | 50.04 | 49.9152 | 3,369,047 |
| Apr 22 2024 | 49.965 | -0.01 | -0.01% | 50.01 | 50.02 | 49.94 | 3,114,354 |
| Apr 19 2024 | 49.97 | 0.03 | 0.06% | 50.04 | 50.04 | 49.97 | 3,506,178 |
| Apr 18 2024 | 49.94 | 0.03 | 0.06% | 49.90 | 49.97 | 49.865 | 2,298,541 |
| Apr 17 2024 | 49.91 | 0.01 | 0.02% | 49.91 | 49.97 | 49.85 | 4,732,788 |
| Apr 16 2024 | 49.90 | -0.09 | -0.18% | 49.96 | 49.96 | 49.85 | 8,290,341 |
| Apr 15 2024 | 49.99 | -0.08 | -0.16% | 49.99 | 50.01 | 49.88 | 6,459,350 |
| Apr 12 2024 | 50.07 | 0.17 | 0.34% | 50.05 | 50.09 | 50.01 | 3,912,852 |
| Apr 11 2024 | 49.90 | 0.07 | 0.14% | 49.85 | 49.939 | 49.8142 | 6,537,211 |
| Apr 10 2024 | 49.83 | -0.31 | -0.62% | 49.88 | 49.91 | 49.79 | 6,374,043 |
| Apr 09 2024 | 50.14 | 0.09 | 0.18% | 50.10 | 50.18 | 50.10 | 3,723,872 |
| Apr 08 2024 | 50.05 | 0.09 | 0.18% | 49.98 | 50.06 | 49.95 | 4,564,208 |
| Apr 05 2024 | 49.96 | -0.15 | -0.30% | 49.98 | 50.0675 | 49.95 | 4,002,212 |
| Apr 04 2024 | 50.11 | 0.06 | 0.12% | 50.11 | 50.11 | 50.05 | 4,524,865 |
| Apr 03 2024 | 50.05 | -0.07 | -0.14% | 50.00 | 50.05 | 49.91 | 5,531,353 |
| Apr 02 2024 | 50.12 | -0.22 | -0.44% | 50.21 | 50.21 | 50.07 | 4,733,969 |
| Apr 01 2024 | 50.34 | -0.26 | -0.51% | 50.33 | 50.40 | 50.1921 | 5,280,101 |
| Mar 28 2024 | 50.60 | 0.01 | 0.02% | 50.54 | 50.60 | 50.51 | 4,652,668 |
| Mar 27 2024 | 50.59 | 0.07 | 0.14% | 50.55 | 50.60 | 50.49 | 4,444,073 |
| Mar 26 2024 | 50.52 | -0.03 | -0.06% | 50.58 | 50.60 | 50.48 | 3,501,638 |
| Mar 25 2024 | 50.55 | -0.17 | -0.34% | 50.72 | 50.72 | 50.54 | 2,587,874 |
| Mar 22 2024 | 50.72 | 0.08 | 0.16% | 50.74 | 50.76 | 50.6813 | 3,170,547 |
| Mar 21 2024 | 50.64 | 0.02 | 0.04% | 50.65 | 50.67 | 50.6001 | 3,013,026 |
| Mar 20 2024 | 50.62 | -0.06 | -0.12% | 50.69 | 50.69 | 50.535 | 2,690,321 |
| Mar 19 2024 | 50.68 | 0.05 | 0.10% | 50.69 | 50.70 | 50.61 | 2,539,217 |
| Mar 18 2024 | 50.63 | 0.03 | 0.06% | 50.63 | 50.67 | 50.60 | 1,949,294 |
| Mar 15 2024 | 50.60 | -0.01 | -0.02% | 50.64 | 50.64 | 50.56 | 2,238,309 |
| Mar 14 2024 | 50.61 | -0.17 | -0.33% | 50.77 | 50.77 | 50.60 | 5,195,391 |
| Mar 13 2024 | 50.78 | -0.01 | -0.02% | 50.80 | 50.86 | 50.762 | 3,567,072 |
| Mar 12 2024 | 50.79 | 0.01 | 0.02% | 50.76 | 50.795 | 50.71 | 3,465,944 |
| Mar 11 2024 | 50.78 | -0.01 | -0.02% | 50.80 | 50.809 | 50.76 | 1,907,981 |
| Mar 08 2024 | 50.79 | 0.03 | 0.06% | 50.80 | 50.8159 | 50.76 | 2,576,112 |
| Mar 07 2024 | 50.76 | 0.05 | 0.10% | 50.77 | 50.80 | 50.73 | 2,971,793 |
| Mar 06 2024 | 50.71 | -0.01 | -0.02% | 50.75 | 50.77 | 50.69 | 3,480,955 |
| Mar 05 2024 | 50.72 | 0.14 | 0.28% | 50.67 | 50.76 | 50.62 | 5,956,812 |
| Mar 04 2024 | 50.58 | -0.11 | -0.22% | 50.63 | 50.64 | 50.5501 | 3,873,010 |
| Mar 01 2024 | 50.69 | -0.02 | -0.04% | 50.61 | 50.73 | 50.513 | 3,060,157 |
| Feb 29 2024 | 50.71 | 0.04 | 0.08% | 50.73 | 50.81 | 50.69 | 3,370,999 |
| Feb 28 2024 | 50.67 | 0.07 | 0.14% | 50.71 | 50.73 | 50.65 | 4,399,998 |
| Feb 27 2024 | 50.60 | -0.04 | -0.08% | 50.64 | 50.6999 | 50.60 | 3,248,775 |
| Feb 26 2024 | 50.64 | -0.12 | -0.24% | 50.76 | 50.76 | 50.63 | 3,902,636 |
| Feb 23 2024 | 50.76 | 0.14 | 0.28% | 50.65 | 50.7893 | 50.63 | 5,019,350 |
| Feb 22 2024 | 50.62 | -0.03 | -0.06% | 50.68 | 50.72 | 50.59 | 3,930,000 |
| Feb 21 2024 | 50.65 | 0.01 | 0.02% | 50.68 | 50.74 | 50.65 | 2,744,139 |
| Feb 20 2024 | 50.64 | -0.05 | -0.10% | 50.70 | 50.72 | 50.62 | 4,146,377 |
| Feb 16 2024 | 50.69 | -0.05 | -0.10% | 50.64 | 50.71 | 50.55 | 2,946,998 |
| Feb 15 2024 | 50.74 | 0.11 | 0.22% | 50.70 | 50.77 | 50.66 | 3,538,831 |
| Feb 14 2024 | 50.63 | 0.16 | 0.32% | 50.47 | 50.66 | 50.45 | 2,362,325 |
| Feb 13 2024 | 50.47 | -0.22 | -0.43% | 50.49 | 50.49 | 50.40 | 4,766,652 |
| Feb 12 2024 | 50.69 | 0.09 | 0.18% | 50.67 | 50.76 | 50.65 | 3,154,233 |
| Feb 09 2024 | 50.60 | 0.05 | 0.10% | 50.55 | 50.62 | 50.55 | 2,221,005 |
| Feb 08 2024 | 50.55 | -0.02 | -0.04% | 50.56 | 50.595 | 50.54 | 3,236,424 |
| Feb 07 2024 | 50.57 | -0.02 | -0.04% | 50.57 | 50.6699 | 50.54 | 3,458,170 |
| Feb 06 2024 | 50.59 | 0.13 | 0.26% | 50.52 | 50.61 | 50.47 | 3,845,201 |
| Feb 05 2024 | 50.46 | -0.25 | -0.49% | 50.62 | 50.66 | 50.43 | 7,623,453 |
