Tax-Exempt Bond Vanguard (NY: VTEB )

50.60 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 47.90 48.14 47.90 47.92 1,430,714 -0.01(-0.02%)
Apr 29, 2020 48.14 48.15 47.83 47.93 1,391,113 -0.20(-0.42%)
Apr 28, 2020 48.37 48.37 48.05 48.14 899,502 -0.23(-0.47%)
Apr 27, 2020 48.20 48.44 48.09 48.36 1,406,276 +0.12(+0.25%)
Apr 24, 2020 48.30 48.34 48.03 48.25 1,290,971 -0.22(-0.45%)
Apr 23, 2020 48.62 48.62 48.40 48.47 1,208,835 -0.15(-0.30%)
Apr 22, 2020 48.70 48.77 48.53 48.61 1,270,684 -0.17(-0.34%)
Apr 21, 2020 48.84 48.89 48.71 48.78 1,841,219 -0.07(-0.15%)
Apr 20, 2020 48.91 48.92 48.68 48.85 1,725,250 -0.12(-0.24%)
Apr 17, 2020 48.91 49.00 48.05 48.97 1,347,621 +0.17(+0.34%)
Apr 16, 2020 48.96 48.96 48.51 48.81 2,170,941 -0.17(-0.36%)
Apr 15, 2020 48.96 49.08 48.88 48.98 2,131,021 -0.01(-0.02%)
Apr 14, 2020 48.94 49.03 48.74 48.99 1,868,947 +0.27(+0.55%)
Apr 13, 2020 48.82 48.90 48.47 48.72 1,659,368 -0.07(-0.15%)
Apr 09, 2020 48.65 49.20 48.52 48.80 1,871,963 +0.31(+0.64%)
Apr 08, 2020 48.39 48.48 48.25 48.48 1,866,909 +0.12(+0.25%)
Apr 07, 2020 48.31 48.43 48.19 48.36 2,016,208 +0.37(+0.77%)
Apr 06, 2020 47.81 48.00 47.67 48.00 1,895,378 +0.53(+1.12%)
Apr 03, 2020 47.35 47.79 47.28 47.47 2,961,935 +0.06(+0.14%)
Apr 02, 2020 47.69 47.69 47.06 47.40 1,657,464 -0.28(-0.60%)
Apr 01, 2020 48.47 48.55 46.92 47.69 3,124,985 -0.78(-1.60%)
Mar 31, 2020 48.60 48.81 48.46 48.46 1,291,713 -0.25(-0.51%)
Mar 30, 2020 48.67 48.83 48.60 48.71 1,427,573 -0.20(-0.41%)
Mar 27, 2020 48.85 49.13 48.59 48.91 2,789,594 -0.05(-0.09%)
Mar 26, 2020 47.93 49.27 47.93 48.96 2,860,708 +1.27(+2.67%)
Mar 25, 2020 46.29 47.89 46.29 47.68 2,780,522 +2.14(+4.71%)
Mar 24, 2020 45.09 46.44 44.74 45.54 3,782,964 +0.69(+1.53%)
Mar 23, 2020 42.95 45.25 42.48 44.85 4,201,884 +1.91(+4.44%)
Mar 20, 2020 41.74 44.77 41.74 42.95 9,864,280 +0.98(+2.34%)
Mar 19, 2020 43.66 43.97 40.31 41.97 13,693,321 -2.13(-4.84%)
Mar 18, 2020 46.52 46.68 43.52 44.10 4,797,154 -2.74(-5.85%)
Mar 17, 2020 47.01 47.54 46.83 46.84 2,961,268 -0.27(-0.56%)
Mar 16, 2020 46.62 47.47 45.52 47.10 6,434,414 -0.84(-1.76%)
Mar 13, 2020 47.58 48.09 47.17 47.95 7,402,058 +1.50(+3.23%)
Mar 12, 2020 48.42 48.68 46.27 46.45 9,610,170 -2.89(-5.85%)
Mar 11, 2020 50.24 50.24 48.89 49.33 1,809,112 -0.71(-1.43%)
Mar 10, 2020 50.43 50.51 50.01 50.05 1,268,570 -0.51(-1.01%)
Mar 09, 2020 50.52 50.76 50.40 50.56 1,551,411 +0.16(+0.33%)
Mar 06, 2020 50.40 50.44 50.29 50.39 1,059,074 +0.10(+0.20%)
Mar 05, 2020 50.33 50.34 50.25 50.29 617,909 +0.01(+0.02%)
Mar 04, 2020 50.28 50.34 50.25 50.28 765,466 -0.01(-0.02%)
Mar 03, 2020 50.33 50.36 50.22 50.29 981,223 +0.05(+0.09%)
Mar 02, 2020 50.32 50.37 50.16 50.25 1,441,654 +0.03(+0.05%)
Feb 28, 2020 50.34 50.34 50.17 50.22 1,845,315 -0.06(-0.13%)
Feb 27, 2020 50.35 50.38 50.25 50.28 1,522,416 +0.03(+0.05%)
Feb 26, 2020 50.21 50.27 50.20 50.26 1,467,386 +0.01(+0.02%)
Feb 25, 2020 50.20 50.26 50.17 50.25 946,237 +0.09(+0.18%)
Feb 24, 2020 50.18 50.18 50.14 50.16 1,107,062 +0.20(+0.40%)
Feb 21, 2020 49.95 49.99 49.92 49.95 1,231,704 +0.09(+0.18%)
Feb 20, 2020 49.84 49.87 49.83 49.86 1,088,673 +0.06(+0.13%)
Feb 19, 2020 49.77 49.80 49.75 49.80 1,323,851 +0.03(+0.06%)
Feb 18, 2020 49.76 49.77 49.74 49.77 1,088,718 +0.06(+0.13%)
Feb 14, 2020 49.73 49.73 49.67 49.71 975,194 +0.03(+0.06%)
Feb 13, 2020 49.71 49.72 49.66 49.68 1,319,123 +0.00(+0.00%)
Feb 12, 2020 49.70 49.70 49.64 49.68 1,248,508 -0.02(-0.04%)
Feb 11, 2020 49.74 49.74 49.67 49.70 850,401 +0.01(+0.02%)
Feb 10, 2020 49.70 49.70 49.67 49.69 1,107,765 +0.02(+0.04%)
Feb 07, 2020 49.66 49.69 49.62 49.67 1,314,583 +0.07(+0.15%)
Feb 06, 2020 49.61 49.62 49.55 49.60 1,031,946 -0.01(-0.02%)
Feb 05, 2020 49.62 49.62 49.57 49.61 930,172 -0.02(-0.04%)
Feb 04, 2020 49.68 49.68 49.61 49.63 1,008,769 -0.12(-0.24%)
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.