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 (%)
Nov 30, 2020 50.38 50.38 50.34 50.34 869,389 -0.03(-0.05%)
Nov 27, 2020 50.37 50.37 50.33 50.37 709,582 +0.04(+0.07%)
Nov 25, 2020 50.32 50.33 50.27 50.33 1,295,246 +0.01(+0.02%)
Nov 24, 2020 50.33 50.34 50.29 50.32 1,173,538 -0.02(-0.04%)
Nov 23, 2020 50.27 50.36 50.27 50.34 859,500 +0.05(+0.09%)
Nov 20, 2020 50.31 50.32 50.26 50.29 1,125,514 +0.06(+0.13%)
Nov 19, 2020 50.20 50.28 50.18 50.23 1,113,007 +0.09(+0.18%)
Nov 18, 2020 50.14 50.16 50.09 50.14 1,237,420 +0.05(+0.11%)
Nov 17, 2020 50.04 50.09 50.02 50.08 1,347,557 +0.11(+0.22%)
Nov 16, 2020 49.96 49.98 49.94 49.97 1,109,268 +0.03(+0.06%)
Nov 13, 2020 49.91 49.94 49.90 49.94 1,000,723 +0.05(+0.11%)
Nov 12, 2020 49.83 49.89 49.82 49.89 939,274 +0.06(+0.13%)
Nov 11, 2020 49.86 49.86 49.81 49.82 998,887 +0.04(+0.07%)
Nov 10, 2020 49.82 49.86 49.77 49.79 1,594,672 -0.06(-0.11%)
Nov 09, 2020 49.86 49.87 49.81 49.84 1,323,984 -0.07(-0.15%)
Nov 06, 2020 49.87 49.93 49.86 49.92 1,606,895 +0.05(+0.11%)
Nov 05, 2020 49.86 49.88 49.82 49.86 1,402,913 +0.08(+0.17%)
Nov 04, 2020 49.88 49.88 49.72 49.78 1,267,103 +0.20(+0.41%)
Nov 03, 2020 49.60 49.60 49.57 49.58 958,832 +0.02(+0.04%)
Nov 02, 2020 49.55 49.59 49.55 49.56 708,798 +0.03(+0.06%)
Oct 30, 2020 49.56 49.57 49.50 49.53 886,160 +0.00(+0.00%)
Oct 29, 2020 49.56 49.60 49.53 49.53 731,510 -0.02(-0.04%)
Oct 28, 2020 49.61 49.62 49.54 49.55 1,479,176 -0.05(-0.09%)
Oct 27, 2020 49.57 49.59 49.55 49.59 1,151,091 +0.07(+0.15%)
Oct 26, 2020 49.54 49.55 49.52 49.52 833,839 -0.03(-0.06%)
Oct 23, 2020 49.55 49.55 49.52 49.55 644,818 -0.01(-0.02%)
Oct 22, 2020 49.55 49.55 49.49 49.55 873,329 +0.02(+0.04%)
Oct 21, 2020 49.55 49.55 49.49 49.54 1,166,237 -0.01(-0.02%)
Oct 20, 2020 49.57 49.57 49.53 49.55 928,904 -0.02(-0.04%)
Oct 19, 2020 49.60 49.60 49.54 49.56 724,323 -0.03(-0.06%)
Oct 16, 2020 49.59 49.59 49.57 49.59 808,371 +0.03(+0.06%)
Oct 15, 2020 49.60 49.60 49.56 49.56 2,719,124 +0.00(+0.00%)
Oct 14, 2020 49.61 49.61 49.56 49.56 1,408,901 -0.03(-0.06%)
Oct 13, 2020 49.57 49.61 49.55 49.59 1,173,760 +0.03(+0.06%)
Oct 12, 2020 49.56 49.56 49.54 49.56 767,202 -0.01(-0.02%)
Oct 09, 2020 49.54 49.57 49.52 49.57 1,180,709 +0.05(+0.09%)
Oct 08, 2020 49.52 49.55 49.51 49.53 1,128,876 +0.01(+0.02%)
Oct 07, 2020 49.60 49.60 49.52 49.52 942,826 -0.10(-0.20%)
Oct 06, 2020 49.65 49.65 49.60 49.62 1,390,918 -0.04(-0.07%)
Oct 05, 2020 49.67 49.68 49.64 49.65 866,534 -0.02(-0.04%)
Oct 02, 2020 49.70 49.72 49.67 49.67 776,032 -0.05(-0.11%)
Oct 01, 2020 49.73 49.73 49.69 49.73 2,347,280 -0.02(-0.04%)
Sep 30, 2020 49.78 49.78 49.71 49.75 946,043 -0.04(-0.07%)
Sep 29, 2020 49.77 49.81 49.77 49.78 1,609,755 +0.02(+0.04%)
Sep 28, 2020 49.75 49.80 49.75 49.77 785,719 -0.01(-0.02%)
Sep 25, 2020 49.76 49.85 49.75 49.77 1,324,031 -0.02(-0.04%)
Sep 24, 2020 49.78 49.82 49.77 49.79 661,521 +0.01(+0.02%)
Sep 23, 2020 49.83 49.83 49.77 49.78 1,112,792 -0.03(-0.06%)
Sep 22, 2020 49.80 49.83 49.77 49.81 1,073,184 +0.06(+0.13%)
Sep 21, 2020 49.77 49.80 49.75 49.75 1,048,500 -0.04(-0.07%)
Sep 18, 2020 49.77 49.78 49.74 49.78 922,740 +0.02(+0.04%)
Sep 17, 2020 49.78 49.79 49.75 49.77 1,027,634 +0.02(+0.04%)
Sep 16, 2020 49.77 49.78 49.72 49.75 971,366 -0.02(-0.04%)
Sep 15, 2020 49.76 49.77 49.72 49.77 1,044,435 -0.01(-0.02%)
Sep 14, 2020 49.77 49.77 49.74 49.77 1,128,043 +0.01(+0.02%)
Sep 11, 2020 49.77 49.77 49.74 49.77 1,169,074 +0.01(+0.02%)
Sep 10, 2020 49.77 49.78 49.74 49.76 944,137 -0.01(-0.02%)
Sep 09, 2020 49.70 49.77 49.70 49.77 1,018,742 +0.04(+0.07%)
Sep 08, 2020 49.76 49.77 49.71 49.73 1,313,827 -0.02(-0.04%)
Sep 04, 2020 49.77 49.77 49.71 49.75 1,032,610 -0.04(-0.07%)
Sep 03, 2020 49.77 49.79 49.72 49.78 1,640,758 +0.02(+0.04%)
Sep 02, 2020 49.76 49.77 49.72 49.77 1,183,823 -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.