Quantcast

Vanguard Tax-Exempt Bond ETF Historical Stock Prices

(ETF)
VTEB 
$51.1
*  
0.04
0.08%
Get VTEB Alerts
*Delayed - data as of Jan. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

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 51.11 51.13 51.08 51.10 568,007
01/23/2019 51.09 51.13 51.08 51.1 568,007
01/22/2019 51.19 51.19 51.1 51.14 592,417
01/18/2019 51.18 51.19 51.105 51.11 687,733
01/17/2019 51.15 51.17 51.1 51.11 438,004
01/16/2019 51.12 51.16 51.1 51.14 520,074
01/15/2019 51.16 51.16 51.08 51.13 364,425
01/14/2019 51.11 51.16 51.1 51.12 487,306
01/11/2019 51.11 51.12 51.0792 51.1 301,612
01/10/2019 50.97 51.0469 50.97 51.03 413,997
01/09/2019 51.09 51.09 50.86 50.99 471,606
01/08/2019 51.13 51.15 51.03 51.06 578,103
01/07/2019 51.19 51.19 51.1 51.1 894,971
01/04/2019 51.12 51.12 50.98 51.03 1,192,284
01/03/2019 51.09 51.2 51.05 51.19 440,548
01/02/2019 51.07 51.07 50.99 51.06 866,324
12/31/2018 51.04 51.07 50.98 51.05 845,921
12/28/2018 51 51.07 50.96 51.05 1,028,456
12/27/2018 50.96 51.0264 50.91 50.93 1,060,021
12/26/2018 50.95 50.99 50.81 50.82 1,063,949
12/24/2018 50.95 51 50.91 50.95 538,641
12/21/2018 50.96 51.05 50.96 51.02 798,082
12/20/2018 51 51.02 50.96 50.98 1,672,221
12/19/2018 50.91 51.01 50.87 50.98 1,702,707
12/18/2018 50.81 50.89 50.79 50.88 1,258,099
12/17/2018 50.71 50.8 50.71 50.77 840,579
12/14/2018 50.76 50.79 50.7401 50.78 499,861
12/13/2018 50.79 50.79 50.73 50.74 897,344
12/12/2018 50.77 50.77 50.7101 50.74 906,256
12/11/2018 50.78 50.83 50.71 50.76 1,297,330
12/10/2018 50.78 50.88 50.77 50.82 711,976
12/07/2018 50.72 50.85 50.72 50.77 817,296
12/06/2018 50.73 50.84 50.73 50.76 1,010,414
12/04/2018 50.59 50.73 50.59 50.68 1,681,092
12/03/2018 50.43 50.53 50.4 50.52 673,476
11/30/2018 50.58 50.6 50.53 50.54 1,246,002
11/29/2018 50.5 50.5478 50.4832 50.53 668,061
11/28/2018 50.38 50.44 50.36 50.42 540,843
11/27/2018 50.33 50.4 50.33 50.37 757,458
11/26/2018 50.37 50.39 50.33 50.38 542,649
11/23/2018 50.39 50.42 50.3701 50.38 218,116
11/21/2018 50.35 50.38 50.31 50.34 911,983
11/20/2018 50.35 50.38 50.3 50.35 739,251
11/19/2018 50.27 50.31 50.221 50.31 1,230,952
11/16/2018 50.2 50.29 50.2 50.29 696,055
11/15/2018 50.22 50.22 50.15 50.21 838,362
11/14/2018 50.05 50.2 50.05 50.15 1,135,121
11/13/2018 50.1 50.18 50.1 50.12 1,090,717
11/12/2018 50.06 50.15 50.06 50.11 765,209
11/09/2018 50 50.09 50 50.06 1,299,631
11/08/2018 50.01 50.02 49.96 49.98 851,664
11/07/2018 50 50.04 49.9 49.97 1,368,265
11/06/2018 49.93 49.95 49.87 49.91 1,049,670
11/05/2018 49.88 49.95 49.88 49.94 1,684,634
11/02/2018 49.98 49.99 49.85 49.85 1,574,311
11/01/2018 50.02 50.04 49.9801 49.99 1,595,276
10/31/2018 50.2 50.2 50.0999 50.16 1,829,176
10/30/2018 50.24 50.25 50.19 50.22 1,178,256
10/29/2018 50.27 50.2884 50.22 50.28 722,416
10/26/2018 50.25 50.3 50.25 50.27 649,528
10/25/2018 50.24 50.25 50.18 50.22 685,259
10/24/2018 50.21 50.27 50.17 50.25 397,329
10/23/2018 50.23 50.24 50.16 50.18 601,031
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VTEB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio