Tax-Exempt Bond Vanguard (NY: VTEB )

50.18 -0.08 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 44.23 44.25 44.12 44.14 163,459 -0.10(-0.23%)
Sep 29, 2016 44.24 44.30 44.23 44.24 164,481 -0.01(-0.01%)
Sep 28, 2016 44.27 44.28 44.23 44.25 146,256 -0.04(-0.08%)
Sep 27, 2016 44.27 44.29 44.24 44.29 74,215 +0.03(+0.08%)
Sep 26, 2016 44.22 44.26 44.19 44.25 72,060 +0.07(+0.15%)
Sep 23, 2016 44.17 44.30 44.15 44.19 139,581 +0.01(+0.02%)
Sep 22, 2016 44.18 44.32 44.17 44.18 94,852 +0.03(+0.06%)
Sep 21, 2016 44.12 44.15 44.08 44.15 109,615 +0.04(+0.10%)
Sep 20, 2016 44.13 44.15 44.10 44.11 88,442 -0.01(-0.02%)
Sep 19, 2016 44.13 44.14 44.12 44.12 48,217 -0.03(-0.06%)
Sep 16, 2016 44.17 44.17 44.12 44.14 63,388 +0.03(+0.06%)
Sep 15, 2016 44.13 44.14 44.08 44.12 121,724 -0.06(-0.13%)
Sep 14, 2016 44.14 44.22 44.13 44.18 236,909 +0.05(+0.11%)
Sep 13, 2016 44.26 44.26 44.11 44.13 107,039 -0.11(-0.25%)
Sep 12, 2016 44.30 44.30 44.23 44.24 283,878 +0.01(+0.02%)
Sep 09, 2016 44.33 44.33 44.19 44.23 200,248 -0.08(-0.17%)
Sep 08, 2016 44.36 44.38 44.26 44.30 115,380 -0.06(-0.13%)
Sep 07, 2016 44.38 44.38 44.35 44.36 93,773 -0.07(-0.15%)
Sep 06, 2016 44.40 44.46 44.37 44.43 138,180 +0.06(+0.13%)
Sep 02, 2016 44.39 44.37 44.37 44.37 51,912 +0.04(+0.10%)
Sep 01, 2016 44.38 44.47 44.32 44.33 160,604 -0.08(-0.18%)
Aug 31, 2016 44.43 44.43 44.39 44.41 75,324 -0.02(-0.04%)
Aug 30, 2016 44.47 44.47 44.43 44.43 56,895 -0.06(-0.13%)
Aug 29, 2016 44.46 44.49 44.41 44.49 51,306 +0.11(+0.25%)
Aug 26, 2016 44.45 44.49 44.36 44.38 128,019 -0.06(-0.13%)
Aug 25, 2016 44.44 44.45 44.41 44.44 67,513 +0.03(+0.06%)
Aug 24, 2016 44.47 44.47 44.41 44.41 91,011 -0.02(-0.04%)
Aug 23, 2016 44.45 44.47 44.43 44.43 95,702 -0.03(-0.06%)
Aug 22, 2016 44.48 44.49 44.44 44.45 101,959 +0.08(+0.17%)
Aug 19, 2016 44.39 44.41 44.37 44.38 100,261 -0.08(-0.17%)
Aug 18, 2016 44.45 44.48 44.41 44.45 206,996 +0.04(+0.10%)
Aug 17, 2016 44.39 44.43 44.33 44.41 71,862 +0.07(+0.16%)
Aug 16, 2016 44.44 44.44 44.33 44.34 123,132 +0.01(+0.03%)
Aug 15, 2016 44.37 44.38 44.33 44.33 89,064 -0.03(-0.08%)
Aug 12, 2016 44.44 44.44 44.34 44.36 70,885 +0.10(+0.23%)
Aug 11, 2016 44.34 44.39 44.25 44.26 117,125 -0.07(-0.15%)
Aug 10, 2016 44.35 44.38 44.31 44.33 98,511 +0.01(+0.02%)
Aug 09, 2016 44.32 44.34 44.29 44.32 223,343 +0.04(+0.10%)
Aug 08, 2016 44.20 44.31 44.20 44.27 187,261 +0.09(+0.21%)
Aug 05, 2016 44.22 44.22 44.17 44.18 116,423 -0.16(-0.36%)
Aug 04, 2016 44.30 44.43 44.29 44.34 108,758 +0.08(+0.17%)
Aug 03, 2016 44.27 44.27 44.20 44.27 93,609 +0.04(+0.10%)
Aug 02, 2016 44.18 44.26 44.18 44.22 147,577 -0.05(-0.11%)
Aug 01, 2016 44.25 44.31 44.20 44.27 54,403 -0.12(-0.28%)
Jul 29, 2016 44.33 44.40 44.30 44.40 54,269 +0.09(+0.21%)
Jul 28, 2016 44.25 44.31 44.21 44.31 99,332 +0.03(+0.08%)
Jul 27, 2016 44.23 44.31 44.21 44.27 117,433 +0.08(+0.17%)
Jul 26, 2016 44.23 44.23 44.16 44.20 51,092 +0.03(+0.06%)
Jul 25, 2016 44.18 44.20 44.15 44.17 53,342 +0.02(+0.04%)
Jul 22, 2016 44.13 44.20 44.10 44.15 104,063 -0.01(-0.02%)
Jul 21, 2016 44.12 44.19 44.10 44.16 102,573 -0.03(-0.06%)
Jul 20, 2016 44.20 44.20 44.17 44.19 70,838 -0.03(-0.06%)
Jul 19, 2016 44.20 44.21 44.18 44.21 123,187 +0.00(+0.00%)
Jul 18, 2016 44.24 44.29 44.20 44.21 91,142 +0.00(+0.00%)
Jul 15, 2016 44.18 44.22 44.17 44.21 145,982 -0.07(-0.15%)
Jul 14, 2016 44.26 44.28 44.21 44.28 101,031 -0.08(-0.17%)
Jul 13, 2016 44.39 44.40 44.33 44.36 112,464 +0.02(+0.04%)
Jul 12, 2016 44.40 44.41 44.30 44.34 182,352 -0.07(-0.15%)
Jul 11, 2016 44.49 44.50 44.41 44.41 108,033 -0.10(-0.23%)
Jul 08, 2016 44.42 44.52 44.50 44.51 77,334 +0.01(+0.02%)
Jul 07, 2016 44.43 44.50 44.41 44.50 105,500 -0.03(-0.08%)
Jul 06, 2016 44.59 44.59 44.50 44.53 67,292 -0.06(-0.13%)
Jul 05, 2016 44.49 44.59 44.42 44.59 148,014 +0.17(+0.38%)
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.