Vanguard Tax-Exempt Bond ETF (NY: VTEB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	50.02	50.02	49.94	49.98	6,855,087	+0.02(+0.04%)
Dec 26, 2024	49.95	49.99	49.88	49.96	5,629,197	-0.01(-0.02%)
Dec 24, 2024	49.95	49.97	49.85	49.97	3,785,134	-0.11(-0.22%)
Dec 23, 2024	50.10	50.13	50.01	50.08	7,638,708	-0.01(-0.02%)
Dec 20, 2024	49.91	50.16	49.91	50.09	9,606,112	+0.17(+0.34%)
Dec 19, 2024	50.00	50.05	49.81	49.92	12,179,183	-0.25(-0.50%)
Dec 18, 2024	50.38	50.44	50.15	50.17	8,152,590	-0.27(-0.54%)
Dec 17, 2024	50.54	50.55	50.40	50.44	6,026,660	-0.12(-0.24%)
Dec 16, 2024	50.57	50.63	50.53	50.56	3,969,649	+0.06(+0.12%)
Dec 13, 2024	50.65	50.65	50.44	50.50	4,542,885	-0.20(-0.39%)
Dec 12, 2024	50.80	50.80	50.57	50.70	9,024,732	-0.08(-0.16%)
Dec 11, 2024	50.98	50.99	50.76	50.78	5,985,977	-0.14(-0.27%)
Dec 10, 2024	50.96	50.96	50.91	50.92	4,259,832	-0.10(-0.20%)
Dec 09, 2024	51.02	51.06	50.98	51.02	3,388,435	-0.06(-0.12%)
Dec 06, 2024	51.09	51.09	51.02	51.08	3,325,745	+0.03(+0.06%)
Dec 05, 2024	51.00	51.05	50.95	51.05	3,714,516	+0.00(+0.00%)
Dec 04, 2024	51.04	51.06	50.91	51.05	4,702,635	+0.07(+0.14%)
Dec 03, 2024	50.99	51.05	50.95	50.98	4,217,957	-0.03(-0.06%)
Dec 02, 2024	50.85	51.02	50.81	51.01	7,001,628	-0.04(-0.08%)
Nov 29, 2024	50.97	51.05	50.97	51.05	2,525,209	+0.11(+0.22%)
Nov 27, 2024	50.95	50.98	50.90	50.94	2,973,030	+0.08(+0.16%)
Nov 26, 2024	50.81	50.86	50.70	50.86	7,123,694	+0.05(+0.10%)
Nov 25, 2024	50.82	50.84	50.78	50.81	8,749,025	+0.19(+0.38%)
Nov 22, 2024	50.63	50.63	50.56	50.62	3,612,927	+0.06(+0.12%)
Nov 21, 2024	50.58	50.61	50.52	50.56	3,682,872	-0.02(-0.04%)
Nov 20, 2024	50.52	50.60	50.51	50.58	3,232,501	-0.03(-0.06%)
Nov 19, 2024	50.60	50.64	50.58	50.61	4,185,837	+0.08(+0.16%)
Nov 18, 2024	50.50	50.55	50.47	50.53	4,036,754	+0.00(+0.00%)
Nov 15, 2024	50.44	50.53	50.34	50.53	5,448,189	+0.15(+0.30%)
Nov 14, 2024	50.36	50.46	50.33	50.38	4,920,884	+0.05(+0.10%)
Nov 13, 2024	50.50	50.50	50.30	50.33	3,474,726	-0.01(-0.02%)
Nov 12, 2024	50.47	50.48	50.30	50.34	5,043,133	-0.16(-0.32%)
Nov 11, 2024	50.44	50.51	50.38	50.50	4,073,035	-0.04(-0.08%)
Nov 08, 2024	50.29	50.55	50.29	50.54	12,092,767	+0.46(+0.92%)
Nov 07, 2024	49.94	50.17	49.93	50.08	7,503,872	+0.27(+0.54%)
Nov 06, 2024	49.98	50.01	49.70	49.81	10,216,969	-0.65(-1.29%)
Nov 05, 2024	50.39	50.47	50.32	50.46	6,788,986	+0.05(+0.10%)
Nov 04, 2024	50.43	50.48	50.31	50.41	5,662,766	+0.17(+0.34%)
Nov 01, 2024	50.36	50.36	50.20	50.24	4,454,329	+0.02(+0.04%)
Oct 31, 2024	50.22	50.26	50.13	50.22	5,613,814	+0.01(+0.02%)
Oct 30, 2024	50.20	50.24	50.12	50.21	4,311,504	+0.05(+0.10%)
Oct 29, 2024	50.16	50.18	50.05	50.16	3,290,223	-0.06(-0.12%)
Oct 28, 2024	50.26	50.33	50.21	50.22	3,888,710	+0.02(+0.04%)
Oct 25, 2024	50.30	50.31	50.20	50.20	5,255,082	+0.05(+0.10%)
Oct 24, 2024	49.98	50.16	49.90	50.15	6,653,480	+0.10(+0.20%)
Oct 23, 2024	50.23	50.23	49.99	50.05	5,808,978	-0.28(-0.55%)
Oct 22, 2024	50.52	50.52	50.29	50.33	3,910,859	-0.17(-0.34%)
Oct 21, 2024	50.57	50.57	50.47	50.50	5,053,093	-0.13(-0.26%)
Oct 18, 2024	50.65	50.67	50.60	50.63	2,246,868	+0.01(+0.02%)
Oct 17, 2024	50.60	50.62	50.55	50.62	2,561,082	-0.08(-0.16%)
Oct 16, 2024	50.70	50.71	50.64	50.70	2,766,391	+0.04(+0.08%)
Oct 15, 2024	50.57	50.67	50.52	50.66	3,403,237	+0.17(+0.34%)
Oct 14, 2024	50.52	50.53	50.43	50.49	2,312,305	-0.07(-0.14%)
Oct 11, 2024	50.59	50.59	50.55	50.56	2,707,023	-0.04(-0.08%)
Oct 10, 2024	50.56	50.63	50.53	50.60	2,764,264	+0.03(+0.06%)
Oct 09, 2024	50.62	50.62	50.55	50.57	4,033,680	-0.11(-0.22%)
Oct 08, 2024	50.65	50.68	50.60	50.68	4,115,459	-0.01(-0.02%)
Oct 07, 2024	50.67	50.69	50.60	50.69	6,441,497	-0.02(-0.04%)
Oct 04, 2024	50.82	50.82	50.70	50.71	4,584,251	-0.20(-0.39%)
Oct 03, 2024	50.98	50.98	50.90	50.91	3,165,230	-0.07(-0.14%)
Oct 02, 2024	50.95	51.03	50.92	50.98	5,248,734	-0.03(-0.06%)