Vanguard Tax-Exempt Bond ETF (VTEB)
50.36
+0.08 (0.16%)
NYSE· Last Trade: Jun 1st, 3:05 AM EDT
Historical Prices For Vanguard Tax-Exempt Bond ETF (VTEB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 50.31 | 50.40 | 50.27 | 50.36 | 5,765,543 | 50.36 |
| 5/28/2026 | 50.15 | 50.32 | 50.13 | 50.28 | 9,167,287 | 50.28 |
| 5/27/2026 | 50.10 | 50.21 | 50.08 | 50.21 | 7,732,391 | 50.21 |
| 5/26/2026 | 50.01 | 50.11 | 50.01 | 50.09 | 8,223,048 | 50.09 |
| 5/22/2026 | 49.88 | 49.91 | 49.83 | 49.88 | 6,190,947 | 49.88 |
| 5/21/2026 | 49.69 | 49.85 | 49.65 | 49.85 | 10,529,249 | 49.85 |
| 5/20/2026 | 49.72 | 49.82 | 49.66 | 49.80 | 13,462,747 | 49.80 |
| 5/19/2026 | 49.72 | 49.74 | 49.61 | 49.68 | 9,533,872 | 49.68 |
| 5/18/2026 | 49.82 | 49.86 | 49.78 | 49.84 | 8,135,227 | 49.84 |
| 5/15/2026 | 49.91 | 49.95 | 49.73 | 49.83 | 12,982,686 | 49.83 |
| 5/14/2026 | 50.06 | 50.14 | 50.05 | 50.05 | 8,945,910 | 50.05 |
| 5/13/2026 | 50.12 | 50.15 | 50.04 | 50.10 | 8,790,220 | 50.10 |
| 5/12/2026 | 50.20 | 50.21 | 50.08 | 50.12 | 7,469,011 | 50.12 |
| 5/11/2026 | 50.26 | 50.28 | 50.21 | 50.22 | 4,495,190 | 50.22 |
| 5/08/2026 | 50.29 | 50.30 | 50.22 | 50.25 | 4,194,612 | 50.25 |
| 5/07/2026 | 50.27 | 50.28 | 50.18 | 50.20 | 7,004,013 | 50.20 |
| 5/06/2026 | 50.26 | 50.27 | 50.22 | 50.23 | 7,012,184 | 50.23 |
| 5/05/2026 | 50.17 | 50.18 | 50.11 | 50.14 | 7,575,070 | 50.14 |
| 5/04/2026 | 50.16 | 50.17 | 50.06 | 50.12 | 7,333,357 | 50.12 |
| 5/01/2026 | 50.21 | 50.22 | 50.16 | 50.17 | 7,585,716 | 50.17 |
| 4/30/2026 | 50.34 | 50.37 | 50.28 | 50.31 | 6,595,107 | 50.17 |
| 4/29/2026 | 50.35 | 50.36 | 50.25 | 50.29 | 5,654,255 | 50.15 |
| 4/28/2026 | 50.40 | 50.42 | 50.34 | 50.39 | 5,895,381 | 50.25 |
| 4/27/2026 | 50.48 | 50.49 | 50.42 | 50.47 | 4,124,968 | 50.33 |
| 4/24/2026 | 50.47 | 50.48 | 50.41 | 50.47 | 5,548,606 | 50.33 |
| 4/23/2026 | 50.47 | 50.48 | 50.35 | 50.45 | 5,794,919 | 50.31 |
| 4/22/2026 | 50.46 | 50.47 | 50.41 | 50.43 | 4,051,432 | 50.29 |
| 4/21/2026 | 50.44 | 50.45 | 50.38 | 50.38 | 4,773,475 | 50.24 |
| 4/20/2026 | 50.40 | 50.48 | 50.40 | 50.47 | 6,472,220 | 50.33 |
| 4/17/2026 | 50.36 | 50.47 | 50.36 | 50.45 | 6,851,764 | 50.31 |
| 4/16/2026 | 50.29 | 50.33 | 50.28 | 50.29 | 4,832,519 | 50.15 |
| 4/15/2026 | 50.34 | 50.35 | 50.24 | 50.26 | 5,969,944 | 50.12 |
| 4/14/2026 | 50.33 | 50.35 | 50.29 | 50.34 | 5,878,482 | 50.20 |
| 4/13/2026 | 50.23 | 50.31 | 50.22 | 50.30 | 6,023,334 | 50.16 |
| 4/10/2026 | 50.31 | 50.32 | 50.23 | 50.24 | 6,376,988 | 50.10 |
| 4/09/2026 | 50.20 | 50.29 | 50.16 | 50.26 | 7,308,366 | 50.12 |
| 4/08/2026 | 50.32 | 50.36 | 50.12 | 50.13 | 10,769,710 | 49.99 |
| 4/07/2026 | 49.95 | 50.02 | 49.91 | 50.01 | 7,047,565 | 49.87 |
| 4/06/2026 | 49.96 | 50.02 | 49.90 | 49.96 | 7,209,365 | 49.82 |
| 4/02/2026 | 49.85 | 50.01 | 49.82 | 50.00 | 10,525,477 | 49.86 |
| 4/01/2026 | 49.93 | 49.95 | 49.86 | 49.91 | 8,412,413 | 49.77 |
| 3/31/2026 | 49.82 | 50.00 | 49.82 | 49.89 | 9,167,646 | 49.61 |
| 3/30/2026 | 49.75 | 49.81 | 49.73 | 49.77 | 9,356,560 | 49.49 |
| 3/27/2026 | 49.60 | 49.67 | 49.50 | 49.64 | 9,167,064 | 49.36 |
| 3/26/2026 | 49.73 | 49.75 | 49.62 | 49.63 | 8,440,501 | 49.35 |
| 3/25/2026 | 49.73 | 49.77 | 49.69 | 49.73 | 7,915,881 | 49.45 |
| 3/24/2026 | 49.88 | 49.91 | 49.60 | 49.62 | 8,214,556 | 49.34 |
| 3/23/2026 | 49.91 | 49.99 | 49.86 | 49.94 | 6,109,523 | 49.66 |
| 3/20/2026 | 50.13 | 50.17 | 49.78 | 49.80 | 9,842,157 | 49.52 |
| 3/19/2026 | 50.24 | 50.31 | 50.16 | 50.23 | 10,854,241 | 49.95 |
| 3/18/2026 | 50.34 | 50.35 | 50.26 | 50.27 | 8,422,958 | 49.99 |
| 3/17/2026 | 50.42 | 50.42 | 50.32 | 50.34 | 5,992,121 | 50.05 |
| 3/16/2026 | 50.48 | 50.49 | 50.31 | 50.38 | 6,591,755 | 50.09 |
| 3/13/2026 | 50.26 | 50.38 | 50.23 | 50.36 | 9,302,525 | 50.07 |
| 3/12/2026 | 50.39 | 50.39 | 50.18 | 50.20 | 9,915,392 | 49.92 |
| 3/11/2026 | 50.43 | 50.44 | 50.30 | 50.33 | 8,463,885 | 50.05 |
| 3/10/2026 | 50.51 | 50.53 | 50.41 | 50.42 | 6,234,751 | 50.13 |
| 3/09/2026 | 50.50 | 50.55 | 50.44 | 50.51 | 7,114,346 | 50.22 |
| 3/06/2026 | 50.53 | 50.57 | 50.44 | 50.56 | 7,774,967 | 50.27 |
| 3/05/2026 | 50.54 | 50.60 | 50.48 | 50.58 | 6,826,365 | 50.29 |
| 3/04/2026 | 50.67 | 50.67 | 50.55 | 50.57 | 6,424,735 | 50.28 |
| 3/03/2026 | 50.78 | 50.78 | 50.55 | 50.60 | 10,141,707 | 50.31 |
| 3/02/2026 | 50.93 | 50.94 | 50.85 | 50.87 | 9,508,723 | 50.58 |