Skip to main content

Tax-Exempt Bond Vanguard (NY: VTEB )

50.35 +0.07 (+0.15%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 42.66 42.77 42.66 42.74 130,078 +0.13(+0.30%)
Jan 30, 2017 42.71 42.71 42.59 42.61 337,566 -0.11(-0.26%)
Jan 27, 2017 42.74 42.74 42.66 42.72 167,342 +0.07(+0.16%)
Jan 26, 2017 42.72 42.72 42.64 42.66 235,945 +0.00(+0.00%)
Jan 25, 2017 42.77 42.77 42.66 42.66 305,309 -0.06(-0.14%)
Jan 24, 2017 42.78 42.78 42.69 42.71 400,385 -0.05(-0.12%)
Jan 23, 2017 42.72 42.84 42.72 42.77 296,701 +0.03(+0.08%)
Jan 20, 2017 42.77 42.77 42.67 42.73 228,459 -0.05(-0.12%)
Jan 19, 2017 42.95 42.96 42.73 42.78 138,356 -0.20(-0.47%)
Jan 18, 2017 43.00 43.02 42.96 42.99 182,215 -0.09(-0.22%)
Jan 17, 2017 43.07 43.10 43.06 43.08 140,930 +0.02(+0.04%)
Jan 13, 2017 43.06 43.06 43.06 0 +0.05(+0.12%)
Jan 12, 2017 42.95 43.02 42.95 43.01 297,413 +0.09(+0.22%)
Jan 11, 2017 42.91 42.95 42.87 42.92 2,575,924 +0.09(+0.22%)
Jan 10, 2017 42.85 42.88 42.82 42.82 296,566 +0.02(+0.04%)
Jan 09, 2017 42.81 42.88 42.76 42.81 250,145 +0.04(+0.10%)
Jan 06, 2017 42.75 42.77 42.71 42.77 202,796 -0.05(-0.12%)
Jan 05, 2017 42.77 42.82 42.71 42.82 430,234 +0.14(+0.34%)
Jan 04, 2017 42.59 42.76 42.59 42.67 295,884 +0.13(+0.30%)
Jan 03, 2017 42.56 42.64 42.54 42.54 235,447 -0.09(-0.22%)
Dec 30, 2016 42.64 42.64 42.64 0 +0.03(+0.07%)
Dec 29, 2016 42.58 42.63 42.55 42.61 299,766 -0.00(-0.01%)
Dec 28, 2016 42.46 42.63 42.44 42.61 359,984 +0.09(+0.22%)
Dec 27, 2016 42.40 42.54 42.40 42.52 820,407 +0.03(+0.06%)
Dec 23, 2016 42.49 42.49 42.49 0 +0.02(+0.04%)
Dec 22, 2016 42.36 42.51 42.33 42.48 630,080 +0.10(+0.24%)
Dec 21, 2016 42.40 42.42 42.31 42.38 474,497 +0.06(+0.14%)
Dec 20, 2016 42.29 42.44 42.27 42.32 498,117 -0.04(-0.10%)
Dec 19, 2016 42.28 42.41 42.26 42.36 644,191 +0.13(+0.30%)
Dec 16, 2016 42.28 42.34 42.21 42.23 605,400 -0.03(-0.08%)
Dec 15, 2016 42.48 42.48 42.27 42.27 447,911 -0.10(-0.24%)
Dec 14, 2016 42.50 42.52 42.35 42.37 378,481 -0.05(-0.12%)
Dec 13, 2016 42.49 42.49 42.39 42.42 352,365 -0.06(-0.14%)
Dec 12, 2016 42.54 42.55 42.43 42.48 524,612 -0.03(-0.08%)
Dec 09, 2016 42.53 42.55 42.46 42.51 272,091 +0.01(+0.02%)
Dec 08, 2016 42.50 42.59 42.48 42.50 223,012 -0.09(-0.22%)
Dec 07, 2016 42.48 42.72 42.41 42.60 377,782 +0.29(+0.68%)
Dec 06, 2016 42.24 42.31 42.14 42.31 339,813 +0.30(+0.71%)
Dec 05, 2016 41.96 42.10 41.93 42.01 279,031 -0.03(-0.08%)
Dec 02, 2016 41.78 43.11 41.78 42.05 747,073 +0.16(+0.38%)
Dec 01, 2016 41.98 41.98 41.83 41.89 719,450 -0.13(-0.32%)
Nov 30, 2016 42.04 42.04 41.99 42.02 413,749 -0.11(-0.26%)
Nov 29, 2016 42.29 42.29 42.13 42.13 420,974 -0.17(-0.40%)
Nov 28, 2016 42.38 42.38 42.28 42.30 190,584 -0.04(-0.09%)
Nov 25, 2016 42.36 42.42 42.32 42.34 61,688 -0.01(-0.01%)
Nov 23, 2016 42.34 42.34 42.34 0 -0.15(-0.36%)
Nov 22, 2016 42.57 42.57 42.42 42.49 277,493 -0.06(-0.14%)
Nov 21, 2016 42.55 42.65 42.50 42.55 231,952 +0.01(+0.02%)
Nov 18, 2016 42.50 42.61 42.50 42.54 150,803 +0.00(+0.00%)
Nov 17, 2016 42.53 42.63 42.49 42.54 218,860 -0.05(-0.12%)
Nov 16, 2016 42.60 42.62 42.52 42.59 332,691 -0.04(-0.10%)
Nov 15, 2016 42.54 42.66 42.54 42.64 231,740 +0.22(+0.52%)
Nov 14, 2016 42.72 42.76 42.30 42.42 942,522 -0.58(-1.36%)
Nov 11, 2016 43.04 43.08 42.96 43.00 129,385 +0.01(+0.02%)
Nov 10, 2016 43.42 43.42 42.87 42.99 590,541 -0.31(-0.72%)
Nov 09, 2016 43.52 43.52 43.26 43.30 395,294 -0.40(-0.91%)
Nov 08, 2016 43.74 43.77 43.67 43.70 100,688 +0.05(+0.12%)
Nov 07, 2016 43.63 43.71 43.63 43.65 101,304 -0.11(-0.25%)
Nov 04, 2016 43.76 43.77 43.72 43.76 109,234 +0.07(+0.15%)
Nov 03, 2016 43.63 43.73 43.63 43.69 221,537 -0.01(-0.02%)
Nov 02, 2016 43.70 43.72 43.68 43.70 171,229 +0.08(+0.19%)
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.