Tax-Exempt Bond Vanguard (NY: VTEB )

54.94 USD +0.04 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 54.94 54.94 54.90 54.94 650,500 +0.04(+0.07%)
Nov 25, 2020 54.89 54.90 54.84 54.90 1,187,400 +0.01(+0.02%)
Nov 24, 2020 54.90 54.91 54.86 54.89 1,075,826 -0.02(-0.04%)
Nov 23, 2020 54.84 54.93 54.84 54.91 787,936 +0.05(+0.09%)
Nov 20, 2020 54.88 54.89 54.82 54.86 1,031,800 +0.07(+0.13%)
Nov 19, 2020 54.76 54.85 54.74 54.79 1,020,335 +0.10(+0.18%)
Nov 18, 2020 54.69 54.72 54.64 54.69 1,134,389 +0.06(+0.11%)
Nov 17, 2020 54.58 54.63 54.56 54.63 1,235,355 +0.12(+0.22%)
Nov 16, 2020 54.50 54.52 54.48 54.51 1,016,907 +0.03(+0.06%)
Nov 13, 2020 54.44 54.48 54.43 54.48 917,400 +0.06(+0.11%)
Nov 12, 2020 54.36 54.42 54.35 54.42 861,067 +0.07(+0.13%)
Nov 11, 2020 54.39 54.39 54.33 54.35 915,717 +0.04(+0.07%)
Nov 10, 2020 54.35 54.39 54.29 54.31 1,461,895 -0.06(-0.11%)
Nov 09, 2020 54.39 54.40 54.33 54.37 1,213,745 -0.08(-0.15%)
Nov 06, 2020 54.40 54.47 54.39 54.45 1,473,100 +0.06(+0.11%)
Nov 05, 2020 54.39 54.41 54.34 54.39 1,286,102 +0.09(+0.17%)
Nov 04, 2020 54.41 54.41 54.24 54.30 1,161,600 +0.22(+0.41%)
Nov 03, 2020 54.11 54.11 54.08 54.08 878,997 +0.02(+0.04%)
Nov 02, 2020 54.05 54.09 54.05 54.06 649,782 -0.05(-0.09%)
Oct 30, 2020 54.15 54.16 54.08 54.11 811,100 +0.00(+0.00%)
Oct 29, 2020 54.15 54.19 54.11 54.11 669,549 -0.02(-0.04%)
Oct 28, 2020 54.20 54.21 54.12 54.13 1,353,885 -0.05(-0.09%)
Oct 27, 2020 54.16 54.18 54.13 54.18 1,053,590 +0.08(+0.15%)
Oct 26, 2020 54.12 54.13 54.10 54.10 763,211 -0.03(-0.06%)
Oct 23, 2020 54.13 54.14 54.10 54.13 590,200 -0.01(-0.02%)
Oct 22, 2020 54.13 54.14 54.07 54.14 799,356 +0.02(+0.04%)
Oct 21, 2020 54.13 54.13 54.07 54.12 1,067,453 -0.01(-0.02%)
Oct 20, 2020 54.16 54.16 54.11 54.13 850,223 -0.02(-0.04%)
Oct 19, 2020 54.19 54.19 54.12 54.15 662,971 -0.03(-0.06%)
Oct 16, 2020 54.18 54.18 54.16 54.18 739,900 +0.03(+0.06%)
Oct 15, 2020 54.19 54.19 54.15 54.15 2,488,806 +0.00(+0.00%)
Oct 14, 2020 54.20 54.21 54.15 54.15 1,289,563 -0.03(-0.06%)
Oct 13, 2020 54.16 54.20 54.13 54.18 1,074,339 +0.03(+0.06%)
Oct 12, 2020 54.15 54.15 54.12 54.15 702,218 -0.01(-0.02%)
Oct 09, 2020 54.12 54.16 54.10 54.16 1,080,700 +0.05(+0.09%)
Oct 08, 2020 54.10 54.14 54.09 54.11 1,033,257 +0.01(+0.02%)
Oct 07, 2020 54.19 54.19 54.10 54.10 862,966 -0.11(-0.20%)
Oct 06, 2020 54.25 54.25 54.19 54.21 1,273,103 -0.04(-0.07%)
Oct 05, 2020 54.27 54.28 54.23 54.25 793,136 -0.02(-0.04%)
Oct 02, 2020 54.30 54.32 54.27 54.27 710,300 -0.06(-0.11%)
Oct 01, 2020 54.33 54.34 54.29 54.33 2,148,458 -0.11(-0.20%)
Sep 30, 2020 54.48 54.48 54.40 54.44 864,495 -0.04(-0.07%)
Sep 29, 2020 54.46 54.51 54.46 54.48 1,470,995 +0.02(+0.04%)
Sep 28, 2020 54.44 54.49 54.44 54.46 717,991 -0.01(-0.02%)
Sep 25, 2020 54.45 54.55 54.45 54.47 1,209,900 -0.02(-0.04%)
Sep 24, 2020 54.48 54.52 54.47 54.49 604,498 +0.01(+0.02%)
Sep 23, 2020 54.53 54.53 54.46 54.48 1,016,870 -0.03(-0.06%)
Sep 22, 2020 54.50 54.53 54.46 54.51 980,676 +0.07(+0.13%)
Sep 21, 2020 54.46 54.50 54.44 54.44 958,120 -0.04(-0.07%)
Sep 18, 2020 54.46 54.48 54.43 54.48 843,200 +0.02(+0.04%)
Sep 17, 2020 54.48 54.49 54.44 54.46 939,053 +0.02(+0.04%)
Sep 16, 2020 54.47 54.48 54.41 54.44 887,635 -0.02(-0.04%)
Sep 15, 2020 54.45 54.46 54.41 54.46 954,405 -0.01(-0.02%)
Sep 14, 2020 54.47 54.47 54.43 54.47 1,030,806 +0.01(+0.02%)
Sep 11, 2020 54.46 54.46 54.44 54.46 1,068,300 +0.01(+0.02%)
Sep 10, 2020 54.47 54.48 54.43 54.45 862,753 -0.01(-0.02%)
Sep 09, 2020 54.39 54.47 54.39 54.46 930,927 +0.04(+0.07%)
Sep 08, 2020 54.45 54.46 54.40 54.42 1,200,576 -0.02(-0.04%)
Sep 04, 2020 54.47 54.47 54.40 54.44 943,600 -0.04(-0.07%)
Sep 03, 2020 54.46 54.49 54.41 54.48 1,499,325 +0.02(+0.04%)
Sep 02, 2020 54.45 54.47 54.41 54.46 1,081,778 -0.01(-0.02%)
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.