Vanguard Tax-Exempt Bond Index Fund ETF Shares (VTEB) Historical Stock Data
50.18 ↓0.07 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTEB is down -0.03% a day on average. There have been 9 days where Vanguard Tax-Exempt Bond Index Fund ETF Shares closed green and 21 days where VTEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 50.20 | 50.18 | ↓$0.02 (-0.04%) | 50.16 | 50.24 | 5.19M |
| 2025-12-11 | 50.28 | 50.25 | ↓$0.03 (-0.06%) | 50.24 | 50.33 | 6.47M |
| 2025-12-10 | 50.19 | 50.26 | ↑$0.07 (0.14%) | 50.16 | 50.26 | 5.39M |
| 2025-12-09 | 50.25 | 50.19 | ↓$0.06 (-0.12%) | 50.18 | 50.27 | 6.82M |
| 2025-12-08 | 50.21 | 50.19 | ↓$0.02 (-0.04%) | 50.19 | 50.24 | 5.64M |
| 2025-12-05 | 50.21 | 50.23 | ↑$0.02 (0.04%) | 50.19 | 50.24 | 4.34M |
| 2025-12-04 | 50.19 | 50.21 | ↑$0.02 (0.04%) | 50.17 | 50.22 | 5.75M |
| 2025-12-03 | 50.25 | 50.22 | ↓$0.03 (-0.06%) | 50.22 | 50.29 | 7.05M |
| 2025-12-02 | 50.25 | 50.22 | ↓$0.03 (-0.06%) | 50.17 | 50.25 | 5.46M |
| 2025-12-01 | 50.31 | 50.25 | ↓$0.06 (-0.12%) | 50.22 | 50.31 | 3.92M |
| 2025-11-28 | 50.48 | 50.52 | ↑$0.04 (0.08%) | 50.48 | 50.54 | 2.83M |
| 2025-11-26 | 50.41 | 50.54 | ↑$0.13 (0.26%) | 50.41 | 50.54 | 7.99M |
| 2025-11-25 | 50.46 | 50.42 | ↓$0.04 (-0.08%) | 50.40 | 50.46 | 7.12M |
| 2025-11-24 | 50.43 | 50.42 | ↓$0.01 (-0.02%) | 50.41 | 50.45 | 5.84M |
| 2025-11-21 | 50.44 | 50.39 | ↓$0.05 (-0.10%) | 50.38 | 50.45 | 5.64M |
| 2025-11-20 | 50.40 | 50.39 | ↓$0.01 (-0.02%) | 50.33 | 50.42 | 5.26M |
| 2025-11-19 | 50.45 | 50.33 | ↓$0.12 (-0.24%) | 50.32 | 50.46 | 5.10M |
| 2025-11-18 | 50.44 | 50.39 | ↓$0.05 (-0.10%) | 50.38 | 50.45 | 4.92M |
| 2025-11-17 | 50.36 | 50.34 | ↓$0.02 (-0.04%) | 50.32 | 50.39 | 5.70M |
| 2025-11-14 | 50.42 | 50.27 | ↓$0.15 (-0.30%) | 50.26 | 50.42 | 6.18M |
| 2025-11-13 | 50.40 | 50.37 | ↓$0.03 (-0.06%) | 50.34 | 50.40 | 4.37M |
| 2025-11-12 | 50.50 | 50.45 | ↓$0.05 (-0.10%) | 50.43 | 50.50 | 4.10M |
| 2025-11-11 | 50.47 | 50.52 | ↑$0.05 (0.10%) | 50.45 | 50.53 | 2.83M |
| 2025-11-10 | 50.38 | 50.40 | ↑$0.02 (0.04%) | 50.35 | 50.41 | 5.35M |
| 2025-11-07 | 50.35 | 50.36 | ↑$0.01 (0.02%) | 50.35 | 50.42 | 5.21M |
| 2025-11-06 | 50.40 | 50.39 | ↓$0.01 (-0.02%) | 50.30 | 50.40 | 8.08M |
| 2025-11-05 | 50.37 | 50.30 | ↓$0.07 (-0.14%) | 50.28 | 50.39 | 5.53M |
| 2025-11-04 | 50.32 | 50.39 | ↑$0.07 (0.14%) | 50.31 | 50.42 | 5.68M |
| 2025-11-03 | 50.36 | 50.31 | ↓$0.05 (-0.10%) | 50.29 | 50.44 | 4.68M |
| 2025-10-31 | 50.55 | 50.52 | ↓$0.03 (-0.06%) | 50.50 | 50.57 | 5.58M |
Create an account or log in to view more rows.
$VTEB Wish I shorted
$VTEB dont be a POS today
$VTEB overvalued
$VTEB added!
$VTEB headed back to all time highs shortly
$VTEB futs ripping
$VTEB get over the hump
$VTEB push baby push!
$VTEB somebody knows something
$VTEB I’m not saying you guys are a bunch of whores
but I’m also not not saying it