Vanguard Tax-Exempt Bond ETF Historical Stock Prices

(ETF)
VTEB 
$50.7
*  
unch
unch
Get VTEB Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading VTEB now


Community Rating:
View:    VTEB Pre-Market
 
 
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 16-OCT-2016 TO 16-JAN-2017

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.
16:00 50.69 N/A N/A 50.70 0
01/13/2017 50.71 50.76 50.65 50.76 530,654
01/12/2017 50.63 50.71 50.63 50.7 252,311
01/11/2017 50.58 50.63 50.53 50.59 2,185,289
01/10/2017 50.51 50.54 50.47 50.48 251,593
01/09/2017 50.46 50.54 50.4084 50.46 212,211
01/06/2017 50.39 50.42 50.35 50.41 172,043
01/05/2017 50.41 50.47 50.35 50.47 364,990
01/04/2017 50.2 50.4 50.2 50.3 251,014
01/03/2017 50.17 50.26 50.15 50.15 199,742
12/30/2016 50.23 50.3 50.204 50.26 317,336
12/29/2016 50.19 50.25 50.16 50.225 254,307
12/28/2016 50.05 50.25 50.03 50.23 305,393
12/27/2016 49.98 50.14 49.98 50.12 695,994
12/23/2016 50.15 50.15 50.01 50.09 272,990
12/22/2016 49.93 50.11 49.9 50.07 534,530
12/21/2016 50.06 50.0862 49.95 50.03 401,913
12/20/2016 49.93 50.11 49.9 49.96 421,920
12/19/2016 49.92 50.07 49.89 50.01 545,649
12/16/2016 49.91 49.9899 49.83 49.86 512,792
12/15/2016 50.15 50.15 49.9 49.9 379,394
12/14/2016 50.17 50.2 50 50.02 320,585
12/13/2016 50.16 50.16 50.05 50.08 298,464
12/12/2016 50.22 50.23 50.096 50.15 444,362
12/09/2016 50.21 50.23 50.13 50.19 230,469
12/08/2016 50.17 50.279 50.15 50.18 188,898
12/07/2016 50.15 50.44 50.0739 50.29 319,993
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
*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?