Vanguard Tax-Exempt Bond ETF Historical Stock Prices

(ETF)
VTEB 
$50.24
*  
0.29
0.58%
Get VTEB Alerts
*Delayed - data as of Dec. 7, 2016 11:44 ET  -  Find a broker to begin trading VTEB now


Community Rating:
View:    VTEB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:44 50.20 50.2825 50.0739 50.24 146,708
12/06/2016 49.87 49.95 49.7529 49.95 287,832
12/05/2016 49.54 49.699 49.5 49.6 236,348
12/02/2016 49.32 50.9 49.32 49.64 632,793
12/01/2016 49.56 49.56 49.39 49.45 609,395
11/30/2016 49.72 49.72 49.65 49.69 349,879
11/29/2016 50.01 50.01 49.82 49.82 355,989
11/28/2016 50.12 50.12 50 50.02 161,164
11/25/2016 50.09 50.16 50.05 50.0635 52,166
11/23/2016 50.14 50.22 50.05 50.07 269,894
11/22/2016 50.34 50.34 50.16 50.25 234,657
11/21/2016 50.32 50.44 50.26 50.32 196,146
11/18/2016 50.26 50.388 50.26 50.31 127,524
11/17/2016 50.29 50.41 50.25 50.31 185,075
11/16/2016 50.38 50.4 50.285 50.37 281,334
11/15/2016 50.31 50.45 50.31 50.42 195,967
11/14/2016 50.52 50.57 50.02 50.16 797,026
11/11/2016 50.9 50.95 50.8006 50.85 109,412
11/10/2016 51.35 51.35 50.7 50.84 499,380
11/09/2016 51.47 51.47 51.16 51.21 334,273
11/08/2016 51.72 51.76 51.64 51.68 85,145
11/07/2016 51.6 51.69 51.59 51.62 85,666
11/04/2016 51.75 51.76 51.7 51.75 92,372
11/03/2016 51.6 51.71 51.6 51.67 187,339
11/02/2016 51.68 51.7 51.65 51.68 144,797
11/01/2016 51.57 51.6169 51.5217 51.58 75,896
10/31/2016 51.7 51.735 51.6601 51.72 54,751
10/28/2016 51.6 51.66 51.55 51.66 81,003
10/27/2016 51.66 51.66 51.51 51.56 67,593
10/26/2016 51.7 51.7 51.62 51.66 84,722
10/25/2016 51.68 51.75 51.63 51.72 146,479
10/24/2016 51.76 51.76 51.6029 51.63 108,018
10/21/2016 51.8 51.83 51.7275 51.75 90,538
10/20/2016 51.73 51.77 51.66 51.72 34,289
10/19/2016 51.6 51.68 51.6 51.6576 71,807
10/18/2016 51.66 51.71 51.6316 51.66 139,933
10/17/2016 51.66 51.75 51.66 51.74 91,424
10/14/2016 51.67 51.752 51.67 51.67 76,130
10/13/2016 51.77 51.78 51.72 51.76 75,840
10/12/2016 51.8 51.8 51.74 51.76 109,190
10/11/2016 51.92 51.92 51.8 51.8 142,604
10/10/2016 51.85 51.89 51.8 51.87 91,361
10/07/2016 51.93 51.93 51.855 51.92 37,297
10/06/2016 51.95 51.95 51.861 51.89 150,231
10/05/2016 52.08 52.125 51.923 51.95 133,981
10/04/2016 52.18 52.23 52.01 52.0294 329,145
10/03/2016 52.2 52.255 52.14 52.15 49,991
09/30/2016 52.3 52.3283 52.17 52.2 138,229
09/29/2016 52.31 52.38 52.3 52.32 139,093
09/28/2016 52.35 52.36 52.3003 52.3267 123,681
09/27/2016 52.355 52.37 52.32 52.37 62,760
09/26/2016 52.29 52.34 52.261 52.33 60,938
09/23/2016 52.23 52.39 52.21 52.25 118,037
09/22/2016 52.24 52.41 52.23 52.24 80,212
09/21/2016 52.17 52.2116 52.1301 52.21 92,696
09/20/2016 52.19 52.21 52.15 52.16 74,791
09/19/2016 52.19 52.195 52.17 52.17 40,775
09/16/2016 52.23 52.23 52.17 52.2 53,604
09/15/2016 52.18 52.1999 52.1305 52.17 102,936
09/14/2016 52.2 52.293 52.1853 52.24 200,342
09/13/2016 52.34 52.34 52.165 52.18 90,518
09/12/2016 52.39 52.39 52.3 52.31 240,061
09/09/2016 52.42 52.42 52.25 52.3 169,340
09/08/2016 52.46 52.48 52.34 52.39 97,571
09/07/2016 52.48 52.48 52.45 52.46 79,299
09/06/2016 52.5 52.57 52.4728 52.54 116,852
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?