Tax-Exempt Bond Vanguard (NY: VTEB )

51.05 -0.06 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 49.25 49.26 49.19 49.23 1,095,066 +0.00(+0.00%)
Jun 29, 2020 49.22 49.27 49.19 49.23 1,726,070 +0.05(+0.09%)
Jun 26, 2020 49.24 49.26 49.18 49.18 764,463 -0.01(-0.02%)
Jun 25, 2020 49.21 49.24 49.17 49.19 854,550 +0.00(+0.00%)
Jun 24, 2020 49.19 49.23 49.16 49.19 1,158,009 +0.00(+0.00%)
Jun 23, 2020 49.15 49.19 49.14 49.19 1,596,101 +0.02(+0.04%)
Jun 22, 2020 49.17 49.22 49.10 49.17 2,500,428 +0.02(+0.04%)
Jun 19, 2020 49.13 49.16 49.11 49.15 787,998 +0.04(+0.07%)
Jun 18, 2020 49.14 49.14 49.05 49.12 921,514 +0.02(+0.04%)
Jun 17, 2020 49.11 49.12 49.06 49.10 1,096,659 +0.04(+0.07%)
Jun 16, 2020 49.10 49.10 49.04 49.06 797,442 -0.05(-0.11%)
Jun 15, 2020 49.15 49.15 49.05 49.12 659,448 +0.05(+0.11%)
Jun 12, 2020 49.06 49.09 49.00 49.06 1,026,322 +0.05(+0.11%)
Jun 11, 2020 49.10 49.15 48.95 49.01 1,551,829 -0.03(-0.06%)
Jun 10, 2020 49.05 49.05 48.95 49.04 2,004,713 +0.03(+0.06%)
Jun 09, 2020 48.96 49.03 48.83 49.01 2,016,119 +0.23(+0.47%)
Jun 08, 2020 48.92 48.92 48.71 48.78 2,430,952 -0.07(-0.15%)
Jun 05, 2020 48.90 48.92 48.83 48.85 1,458,320 -0.05(-0.11%)
Jun 04, 2020 48.90 48.94 48.87 48.91 937,396 +0.01(+0.02%)
Jun 03, 2020 48.92 48.92 48.86 48.90 1,692,933 -0.03(-0.06%)
Jun 02, 2020 48.88 48.96 48.78 48.93 1,345,349 +0.02(+0.04%)
Jun 01, 2020 48.97 48.97 48.84 48.91 1,363,226 +0.03(+0.07%)
May 29, 2020 48.94 48.99 48.80 48.88 1,550,827 +0.06(+0.13%)
May 28, 2020 48.87 48.87 48.75 48.81 1,912,048 -0.04(-0.07%)
May 27, 2020 48.87 48.89 48.82 48.85 1,181,645 +0.05(+0.09%)
May 26, 2020 48.84 48.84 48.78 48.80 979,377 +0.11(+0.22%)
May 22, 2020 48.70 48.75 48.64 48.70 746,658 +0.06(+0.13%)
May 21, 2020 48.60 48.64 48.54 48.63 620,677 +0.15(+0.30%)
May 20, 2020 48.45 48.54 48.40 48.49 1,143,152 +0.15(+0.32%)
May 19, 2020 48.33 48.36 48.30 48.33 805,166 +0.03(+0.06%)
May 18, 2020 48.29 48.31 48.21 48.30 727,623 +0.08(+0.17%)
May 15, 2020 48.20 48.25 48.12 48.22 643,644 +0.09(+0.19%)
May 14, 2020 48.05 48.15 48.01 48.13 735,139 +0.08(+0.17%)
May 13, 2020 48.04 48.10 47.98 48.05 896,222 +0.11(+0.23%)
May 12, 2020 47.97 48.00 47.87 47.94 924,715 +0.05(+0.11%)
May 11, 2020 47.90 47.94 47.84 47.89 1,020,322 -0.01(-0.02%)
May 08, 2020 47.85 47.91 47.82 47.90 1,266,465 +0.08(+0.17%)
May 07, 2020 47.85 47.85 47.76 47.81 1,530,517 +0.05(+0.11%)
May 06, 2020 47.82 47.82 47.61 47.76 1,591,125 -0.05(-0.11%)
May 05, 2020 47.73 47.83 47.64 47.81 1,460,695 +0.12(+0.25%)
May 04, 2020 47.67 47.72 47.55 47.70 1,344,357 +0.15(+0.32%)
May 01, 2020 47.55 47.63 47.43 47.54 1,156,400 +0.24(+0.50%)
Apr 30, 2020 47.28 47.51 47.28 47.30 1,449,483 -0.01(-0.02%)
Apr 29, 2020 47.52 47.53 47.21 47.31 1,409,363 -0.20(-0.42%)
Apr 28, 2020 47.75 47.75 47.43 47.51 911,302 -0.23(-0.47%)
Apr 27, 2020 47.58 47.81 47.47 47.74 1,424,725 +0.12(+0.25%)
Apr 24, 2020 47.68 47.71 47.40 47.62 1,307,907 -0.22(-0.45%)
Apr 23, 2020 47.99 47.99 47.78 47.84 1,224,693 -0.14(-0.30%)
Apr 22, 2020 48.06 48.14 47.90 47.98 1,287,354 -0.16(-0.34%)
Apr 21, 2020 48.21 48.26 48.08 48.15 1,865,374 -0.07(-0.15%)
Apr 20, 2020 48.27 48.28 48.05 48.22 1,747,884 -0.12(-0.24%)
Apr 17, 2020 48.27 48.36 47.43 48.34 1,365,300 +0.16(+0.34%)
Apr 16, 2020 48.33 48.33 47.88 48.17 2,199,421 -0.17(-0.36%)
Apr 15, 2020 48.33 48.45 48.25 48.35 2,158,977 -0.01(-0.02%)
Apr 14, 2020 48.31 48.39 48.11 48.35 1,893,465 +0.26(+0.55%)
Apr 13, 2020 48.19 48.26 47.84 48.09 1,681,137 -0.07(-0.15%)
Apr 09, 2020 48.02 48.56 47.89 48.16 1,896,520 +0.31(+0.64%)
Apr 08, 2020 47.77 47.86 47.63 47.86 1,891,400 +0.12(+0.25%)
Apr 07, 2020 47.68 47.80 47.56 47.74 2,042,658 +0.36(+0.76%)
Apr 06, 2020 47.20 47.38 47.05 47.38 1,920,243 +0.53(+1.12%)
Apr 03, 2020 46.73 47.17 46.67 46.85 3,000,792 +0.06(+0.14%)
Apr 02, 2020 47.07 47.07 46.45 46.79 1,679,208 -0.28(-0.60%)
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.