Vanguard Tax-Exempt Bond Index Fund ETF Shares (VTEB) Historical Stock Data
50.44 ↑0.08 (0.16%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTEB is down -0.03% a day on average. There have been 13 days where Vanguard Tax-Exempt Bond Index Fund ETF Shares closed green and 17 days where VTEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 50.45 | 50.44 | ↓$0.01 (-0.02%) | 50.41 | 50.49 | 2.78M |
| 2024-07-25 | 50.42 | 50.36 | ↓$0.06 (-0.12%) | 50.34 | 50.46 | 3.91M |
| 2024-07-24 | 50.50 | 50.34 | ↓$0.16 (-0.32%) | 50.33 | 50.53 | 4.40M |
| 2024-07-23 | 50.44 | 50.46 | ↑$0.02 (0.04%) | 50.42 | 50.51 | 4.87M |
| 2024-07-22 | 50.46 | 50.44 | ↓$0.02 (-0.04%) | 50.41 | 50.51 | 2.56M |
| 2024-07-19 | 50.47 | 50.41 | ↓$0.06 (-0.12%) | 50.41 | 50.47 | 3.92M |
| 2024-07-18 | 50.48 | 50.50 | ↑$0.02 (0.04%) | 50.43 | 50.54 | 6.43M |
| 2024-07-17 | 50.53 | 50.51 | ↓$0.02 (-0.04%) | 50.47 | 50.54 | 2.69M |
| 2024-07-16 | 50.47 | 50.53 | ↑$0.06 (0.12%) | 50.46 | 50.53 | 5.49M |
| 2024-07-15 | 50.45 | 50.43 | ↓$0.02 (-0.04%) | 50.37 | 50.49 | 3.13M |
| 2024-07-12 | 50.45 | 50.49 | ↑$0.04 (0.08%) | 50.42 | 50.50 | 2.52M |
| 2024-07-11 | 50.45 | 50.41 | ↓$0.04 (-0.08%) | 50.39 | 50.47 | 3M |
| 2024-07-10 | 50.28 | 50.22 | ↓$0.06 (-0.12%) | 50.22 | 50.30 | 2.77M |
| 2024-07-09 | 50.27 | 50.27 | ↑$0.00 (0.00%) | 50.20 | 50.30 | 2.32M |
| 2024-07-08 | 50.33 | 50.24 | ↓$0.09 (-0.18%) | 50.24 | 50.33 | 2.67M |
| 2024-07-05 | 50.26 | 50.25 | ↓$0.01 (-0.02%) | 50.22 | 50.31 | 3.23M |
| 2024-07-03 | 50.13 | 50.16 | ↑$0.03 (0.06%) | 50.09 | 50.21 | 2.50M |
| 2024-07-02 | 50.01 | 50.07 | ↑$0.06 (0.12%) | 50.01 | 50.11 | 3.95M |
| 2024-07-01 | 49.95 | 49.93 | ↓$0.02 (-0.04%) | 49.84 | 49.95 | 5.53M |
| 2024-06-28 | 50.32 | 50.11 | ↓$0.21 (-0.42%) | 50.10 | 50.33 | 2.89M |
| 2024-06-27 | 50.17 | 50.27 | ↑$0.10 (0.20%) | 50.16 | 50.27 | 2.75M |
| 2024-06-26 | 50.23 | 50.15 | ↓$0.08 (-0.16%) | 50.14 | 50.24 | 3M |
| 2024-06-25 | 50.30 | 50.32 | ↑$0.02 (0.04%) | 50.26 | 50.32 | 3.07M |
| 2024-06-24 | 50.27 | 50.28 | ↑$0.01 (0.02%) | 50.19 | 50.29 | 9.51M |
| 2024-06-21 | 50.31 | 50.26 | ↓$0.05 (-0.10%) | 50.22 | 50.33 | 3.34M |
| 2024-06-20 | 50.35 | 50.28 | ↓$0.07 (-0.14%) | 50.26 | 50.35 | 3.16M |
| 2024-06-18 | 50.31 | 50.38 | ↑$0.07 (0.14%) | 50.28 | 50.40 | 2.73M |
| 2024-06-17 | 50.32 | 50.28 | ↓$0.04 (-0.08%) | 50.25 | 50.33 | 3.01M |
| 2024-06-14 | 50.36 | 50.41 | ↑$0.05 (0.10%) | 50.31 | 50.41 | 2.31M |
| 2024-06-13 | 50.34 | 50.44 | ↑$0.10 (0.20%) | 50.32 | 50.44 | 3.05M |
Create an account or log in to view more rows.
$VTEB who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$VTEB only getting stronger
$VTEB going green
$VTEB upupup!
$VTEB all’s I know is buy and hold… no expectations
$VTEB Who else bought the dip on Friday?
$VTEB She's gettin' ready to...
$VTEB headed back to all time highs shortly
$VTEB swing puts
$VTEB just added more