Vanguard Tax-Exempt Bond Index Fund ETF Shares (VTEB) Historical Stock Data
49.75 ↓0.16 (-0.32%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTEB is down -0.03% a day on average. There have been 14 days where Vanguard Tax-Exempt Bond Index Fund ETF Shares closed green and 16 days where VTEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 49.77 | 49.75 | ↓$0.02 (-0.04%) | 49.73 | 49.79 | 5.81M |
| 2024-04-24 | 49.92 | 49.91 | ↓$0.01 (-0.02%) | 49.88 | 49.95 | 2.54M |
| 2024-04-23 | 49.93 | 49.96 | ↑$0.03 (0.06%) | 49.92 | 50.04 | 3.47M |
| 2024-04-22 | 50.01 | 49.97 | ↓$0.04 (-0.08%) | 49.94 | 50.02 | 3.16M |
| 2024-04-19 | 50.04 | 49.97 | ↓$0.07 (-0.14%) | 49.97 | 50.04 | 3.59M |
| 2024-04-18 | 49.90 | 49.94 | ↑$0.04 (0.08%) | 49.87 | 49.97 | 2.38M |
| 2024-04-17 | 49.91 | 49.91 | ↑$0.00 (0.00%) | 49.85 | 49.97 | 4.78M |
| 2024-04-16 | 49.96 | 49.90 | ↓$0.06 (-0.12%) | 49.85 | 49.96 | 8.29M |
| 2024-04-15 | 49.99 | 49.99 | ↑$0.00 (0.00%) | 49.88 | 50.01 | 5.46M |
| 2024-04-12 | 50.05 | 50.07 | ↑$0.02 (0.04%) | 50.01 | 50.09 | 4.06M |
| 2024-04-11 | 49.85 | 49.90 | ↑$0.05 (0.10%) | 49.81 | 49.94 | 6.65M |
| 2024-04-10 | 49.88 | 49.83 | ↓$0.05 (-0.10%) | 49.79 | 49.91 | 6.50M |
| 2024-04-09 | 50.10 | 50.14 | ↑$0.04 (0.08%) | 50.10 | 50.18 | 3.80M |
| 2024-04-08 | 49.98 | 50.05 | ↑$0.07 (0.14%) | 49.96 | 50.06 | 4.63M |
| 2024-04-05 | 49.98 | 49.96 | ↓$0.02 (-0.04%) | 49.95 | 50.07 | 4.12M |
| 2024-04-04 | 50.11 | 50.11 | ↑$0.00 (0.00%) | 50.05 | 50.11 | 4.52M |
| 2024-04-03 | 50.00 | 50.05 | ↑$0.05 (0.10%) | 49.91 | 50.05 | 5.74M |
| 2024-04-02 | 50.21 | 50.12 | ↓$0.09 (-0.18%) | 50.07 | 50.21 | 4.81M |
| 2024-04-01 | 50.33 | 50.34 | ↑$0.01 (0.02%) | 50.19 | 50.40 | 5.39M |
| 2024-03-28 | 50.54 | 50.60 | ↑$0.06 (0.12%) | 50.51 | 50.60 | 4.40M |
| 2024-03-27 | 50.55 | 50.59 | ↑$0.04 (0.08%) | 50.49 | 50.60 | 4.49M |
| 2024-03-26 | 50.58 | 50.52 | ↓$0.06 (-0.12%) | 50.48 | 50.60 | 3.58M |
| 2024-03-25 | 50.72 | 50.55 | ↓$0.17 (-0.34%) | 50.54 | 50.72 | 2.67M |
| 2024-03-22 | 50.74 | 50.72 | ↓$0.02 (-0.04%) | 50.68 | 50.76 | 3.20M |
| 2024-03-21 | 50.65 | 50.64 | ↓$0.01 (-0.02%) | 50.60 | 50.67 | 3.04M |
| 2024-03-20 | 50.69 | 50.62 | ↓$0.07 (-0.14%) | 50.54 | 50.69 | 2.69M |
| 2024-03-19 | 50.69 | 50.68 | ↓$0.01 (-0.02%) | 50.62 | 50.70 | 2.57M |
| 2024-03-18 | 50.63 | 50.63 | ↑$0.00 (0.00%) | 50.60 | 50.67 | 1.98M |
| 2024-03-15 | 50.64 | 50.61 | ↓$0.03 (-0.06%) | 50.56 | 50.64 | 2.24M |
| 2024-03-14 | 50.77 | 50.61 | ↓$0.16 (-0.32%) | 50.60 | 50.77 | 5.19M |
Create an account or log in to view more rows.
$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
$VTEB lfg!!! So much movement ! Buy n hodl!
$VTEB still waiting to short this. Next Tuesday feels right for some reason
$VTEB i'm out of slaps for the day
$VTEB called it
$VTEB Green by EOD guarentee