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, 2017 44.06 44.23 44.05 44.17 761,875 +0.11(+0.25%)
Nov 29, 2017 43.99 44.09 43.99 44.06 533,135 -0.07(-0.16%)
Nov 28, 2017 44.11 44.14 44.09 44.13 436,065 -0.02(-0.04%)
Nov 27, 2017 44.18 44.22 44.15 44.15 466,018 -0.09(-0.19%)
Nov 24, 2017 44.15 44.24 44.15 44.23 360,690 -0.01(-0.02%)
Nov 22, 2017 44.31 44.31 44.20 44.24 485,101 -0.10(-0.23%)
Nov 21, 2017 44.37 44.37 44.30 44.34 460,852 +0.01(+0.02%)
Nov 20, 2017 44.35 44.37 44.31 44.33 251,868 -0.06(-0.14%)
Nov 17, 2017 44.37 44.39 44.34 44.39 261,085 -0.01(-0.02%)
Nov 16, 2017 44.45 44.45 44.39 44.40 397,974 -0.01(-0.02%)
Nov 15, 2017 44.45 44.45 44.39 44.41 343,568 +0.00(+0.00%)
Nov 14, 2017 44.39 44.41 44.38 44.41 249,298 -0.01(-0.02%)
Nov 13, 2017 44.44 44.44 44.39 44.42 284,343 +0.03(+0.06%)
Nov 10, 2017 44.41 44.43 44.39 44.39 331,131 -0.14(-0.31%)
Nov 09, 2017 44.58 44.58 44.51 44.53 587,948 -0.03(-0.08%)
Nov 08, 2017 44.57 44.59 44.56 44.57 295,305 +0.02(+0.04%)
Nov 07, 2017 44.45 44.57 44.45 44.55 731,998 +0.11(+0.25%)
Nov 06, 2017 44.41 44.44 44.40 44.44 411,686 +0.06(+0.14%)
Nov 03, 2017 44.37 44.40 44.34 44.38 443,139 +0.02(+0.04%)
Nov 02, 2017 44.33 44.37 44.32 44.36 275,345 +0.05(+0.12%)
Nov 01, 2017 44.30 44.32 44.29 44.31 312,423 +0.00(+0.00%)
Oct 31, 2017 44.30 44.32 44.27 44.31 270,760 +0.00(+0.01%)
Oct 30, 2017 44.33 44.27 44.30 391,230 +0.02(+0.05%)
Oct 27, 2017 44.28 44.29 44.27 44.28 221,799 +0.00(+0.00%)
Oct 26, 2017 44.33 44.33 44.27 44.28 326,589 -0.04(-0.10%)
Oct 25, 2017 44.33 44.33 44.27 44.33 1,552,231 -0.07(-0.15%)
Oct 24, 2017 44.38 44.39 44.35 44.39 327,658 -0.03(-0.06%)
Oct 23, 2017 44.44 44.45 44.39 44.42 335,583 +0.00(+0.00%)
Oct 20, 2017 44.45 44.45 44.39 44.42 292,160 -0.09(-0.21%)
Oct 19, 2017 44.51 44.57 44.50 44.51 844,324 +0.05(+0.11%)
Oct 18, 2017 44.48 44.48 44.46 44.47 184,756 -0.05(-0.11%)
Oct 17, 2017 44.45 44.51 44.43 44.51 428,201 +0.06(+0.14%)
Oct 16, 2017 44.42 44.45 44.40 44.45 299,547 +0.02(+0.04%)
Oct 13, 2017 44.44 44.45 44.39 44.44 274,050 +0.07(+0.15%)
Oct 12, 2017 44.37 44.39 44.35 44.37 339,828 +0.01(+0.02%)
Oct 11, 2017 44.33 44.39 44.33 44.36 300,494 +0.04(+0.10%)
Oct 10, 2017 44.31 44.34 44.29 44.32 253,891 +0.00(+0.00%)
Oct 09, 2017 44.30 44.32 44.27 44.32 175,145 +0.01(+0.02%)
Oct 06, 2017 44.23 44.31 44.22 44.31 655,997 +0.03(+0.06%)
Oct 05, 2017 44.27 44.28 44.26 44.28 278,033 +0.03(+0.06%)
Oct 04, 2017 44.24 44.27 44.24 44.26 403,463 +0.03(+0.08%)
Oct 03, 2017 44.21 44.25 44.21 44.22 278,071 +0.00(+0.00%)
Oct 02, 2017 44.25 44.26 44.21 44.22 362,945 -0.02(-0.05%)
Sep 29, 2017 44.27 44.27 44.22 44.24 216,784 -0.01(-0.02%)
Sep 28, 2017 44.23 44.26 44.20 44.25 272,499 -0.02(-0.04%)
Sep 27, 2017 44.31 44.31 44.23 44.27 348,808 -0.13(-0.29%)
Sep 26, 2017 44.36 44.41 44.35 44.40 454,468 +0.02(+0.04%)
Sep 25, 2017 44.36 44.40 44.36 44.38 325,755 +0.01(+0.02%)
Sep 22, 2017 44.37 44.38 44.34 44.37 270,933 +0.04(+0.10%)
Sep 21, 2017 44.33 44.37 44.30 44.33 348,173 +0.01(+0.02%)
Sep 20, 2017 44.36 44.41 44.28 44.32 229,785 -0.03(-0.06%)
Sep 19, 2017 44.40 44.41 44.35 44.35 257,822 -0.03(-0.08%)
Sep 18, 2017 44.40 44.40 44.35 44.38 273,588 -0.03(-0.08%)
Sep 15, 2017 44.42 44.42 44.37 44.41 229,720 +0.00(+0.00%)
Sep 14, 2017 44.41 44.43 44.38 44.41 185,846 +0.01(+0.02%)
Sep 13, 2017 44.46 44.46 44.37 44.41 316,098 -0.05(-0.12%)
Sep 12, 2017 44.50 44.50 44.42 44.46 301,359 -0.06(-0.13%)
Sep 11, 2017 44.53 44.55 44.48 44.52 351,530 -0.05(-0.12%)
Sep 08, 2017 44.56 44.58 44.53 44.57 259,873 +0.01(+0.02%)
Sep 07, 2017 44.53 44.59 44.52 44.56 338,872 +0.06(+0.13%)
Sep 06, 2017 44.51 44.54 44.48 44.50 372,348 -0.01(-0.02%)
Sep 05, 2017 44.49 44.54 44.47 44.51 300,998 +0.06(+0.13%)
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.