Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

VTEB Historical Prices

Vanguard Tax-Exempt Bond Index Fund · daily open, high, low, close & volume

Trading days
248
Period high
51.18
Period low
46.87
Period change
-3.38%
DateOpenHighLowCloseChangeVolume
Nov 13, 202648.8348.8448.6348.64-0.31%15,093,466
Nov 12, 202649.1849.1848.7948.79-0.81%26,208,013
Nov 11, 202649.0749.2949.0649.19+0.20%8,542,606
Nov 10, 202649.0949.2448.9649.09-0.41%17,827,255
Nov 9, 202649.3649.3649.2649.29+0.10%13,210,395
Nov 6, 202649.1849.3249.1149.24+0.18%15,391,948
Nov 5, 202648.9949.1748.9649.15+0.39%15,525,335
Nov 4, 202648.9949.0148.8848.96+0.43%16,020,054
Nov 3, 202648.7548.7948.6748.75+0.04%13,654,431
Nov 2, 202648.7748.8748.6948.73-0.31%18,319,044
Oct 30, 202648.8948.9448.7648.88+0.37%16,272,153
Oct 29, 202648.7148.8048.6548.70+0.06%14,790,161
Oct 28, 202648.7048.7448.5648.67-0.04%15,970,523
Oct 27, 202648.7248.7648.6548.69+0.02%12,757,463
Oct 26, 202648.5348.7148.5248.68+0.35%17,682,703
Oct 23, 202648.4748.5448.4048.51+0.21%23,400,111
Oct 22, 202648.2548.4348.2148.41+0.83%29,422,861
Oct 21, 202647.9848.1247.8848.01+0.08%21,088,675
Oct 20, 202648.0548.0847.9247.97-0.08%20,359,206
Oct 19, 202647.9848.0347.8548.01+0.02%27,305,221
Oct 16, 202647.9648.0447.8848.00+0.08%22,696,567
Oct 15, 202647.9448.0647.9247.96+0.74%28,082,995
Oct 14, 202647.5247.6147.3647.61-0.08%27,708,472
Oct 13, 202647.4747.6847.4347.65+0.57%57,436,411
Oct 12, 202647.2947.3847.1847.38+0.13%21,602,936
Oct 9, 202647.3147.4447.2047.32+0.40%37,378,481
Oct 8, 202646.9547.1546.8747.13+0.15%45,509,619
Oct 7, 202647.0447.1946.9747.06-0.57%37,671,601
Oct 6, 202647.3547.3947.2147.33-0.08%29,676,102
Oct 5, 202647.4047.4147.1647.37+0.25%44,082,961
Oct 2, 202647.7247.8147.2347.25-0.46%45,435,133
Oct 1, 202647.4447.6147.2947.47+0.23%38,063,354
Sep 30, 202647.1947.4847.1947.36+0.89%49,274,746
Sep 29, 202647.0247.1346.8946.94-0.53%48,894,297
Sep 28, 202647.1847.3347.0247.19-0.61%54,957,871
Sep 25, 202647.6347.6447.3947.48-0.44%39,290,775
Sep 24, 202647.8947.8947.6047.69-0.46%38,360,968
Sep 23, 202648.2048.2247.7547.91-0.60%33,435,237
Sep 22, 202648.2448.2748.1848.20-0.12%20,564,309
Sep 21, 202648.3548.3548.2148.26-0.02%16,963,712
Sep 18, 202648.3448.3548.1648.27-0.25%16,682,307
Sep 17, 202648.4448.4448.3048.39+0.33%16,649,429
Sep 16, 202648.2248.3648.1948.23+0.02%27,080,763
Sep 15, 202648.4048.4148.2048.22-0.39%20,563,037
Sep 14, 202648.4448.4948.3748.41-0.04%22,004,540
Sep 11, 202648.3148.5348.3148.43-0.37%33,772,179
Sep 9, 202648.8548.8948.5948.61-0.53%15,657,689
Sep 8, 202648.8848.9348.8348.87-0.02%11,962,840
Sep 4, 202648.9248.9648.8748.88+0.04%9,989,884
Sep 3, 202649.0349.0548.8548.86-0.18%10,792,154
Sep 2, 202648.9849.0048.8848.95-0.79%16,122,956
Aug 31, 202649.3249.3749.2349.34-0.12%10,567,698
Aug 28, 202649.4949.5249.3949.40-0.16%9,064,658
Aug 27, 202649.5349.5449.4549.48-0.06%5,116,589
Aug 26, 202649.5849.6349.5049.51-0.14%5,628,069
Aug 25, 202649.5949.6549.5449.58+0.08%9,433,757
Aug 24, 202649.5549.5849.5149.54+0.00%6,417,295
Aug 21, 202649.5649.5949.4949.54-0.06%6,910,927
Aug 20, 202649.5549.6349.4849.57-0.18%6,894,456
Aug 19, 202649.6549.6949.5949.66+0.26%7,920,916
Aug 18, 202649.6349.6349.4449.53-0.22%12,119,929
Aug 17, 202649.7849.8049.6149.64-0.24%11,084,749
Aug 14, 202649.9149.9249.7649.76-0.30%8,831,547
Aug 13, 202649.8849.9649.8549.91+0.18%6,939,164
Aug 12, 202649.8849.9149.8149.82-0.02%5,801,446
Aug 11, 202649.8249.9049.7649.83+0.10%5,067,590
Aug 10, 202649.8349.9149.7449.78-0.06%8,611,928
Aug 7, 202649.8049.8249.7449.81+0.28%7,619,025
Aug 6, 202649.7049.7149.6549.67-0.04%6,677,339
Aug 5, 202649.6949.7149.6449.69+0.06%8,839,502
Aug 4, 202649.5849.6849.5649.66+0.28%8,316,600
Aug 3, 202649.5849.5849.4949.52-0.16%6,900,682
Jul 31, 202649.6149.6649.5349.60-0.10%6,319,970
Jul 30, 202649.6949.7549.5849.65-0.10%6,301,941
Jul 29, 202649.7549.8449.6849.70-0.14%8,163,625
Jul 28, 202649.7149.8249.6949.77+0.16%5,706,507
Jul 27, 202649.7249.7849.6949.69+0.16%6,039,840
Jul 24, 202649.5549.6949.5349.61+0.20%11,703,002
Jul 23, 202649.7049.7149.4549.51-0.60%15,033,888
Jul 22, 202649.9349.9349.8149.81-0.28%6,623,953
Jul 21, 202650.0750.0949.9449.95-0.20%5,346,763
Jul 20, 202650.1350.1850.0250.05-0.16%4,801,291
Jul 17, 202650.1750.2450.0950.13-0.06%4,799,883
Jul 16, 202650.2450.2550.1250.16-0.10%8,421,534
Jul 15, 202650.3150.3450.2050.21-0.16%7,939,658
Jul 14, 202650.3250.3950.2850.29+0.04%5,349,222
Jul 13, 202650.3350.3550.2550.27-0.14%5,916,533
Jul 10, 202650.3050.3450.2850.34+0.10%4,926,740
Jul 9, 202650.3250.3650.2850.29+0.06%7,243,047
Jul 8, 202650.3650.3850.2550.26-0.32%10,098,407
Jul 7, 202650.5150.5650.4050.42-0.24%6,682,300
Jul 6, 202650.5250.5650.5050.54+0.02%5,416,129
Jul 2, 202650.5050.5350.4350.53+0.12%5,357,216
Jul 1, 202650.4450.4850.3650.47-0.22%8,629,117
Jun 30, 202650.6250.8950.5650.58-0.12%5,705,191
Jun 29, 202650.5650.6550.5650.64+0.16%4,311,455
Jun 26, 202650.5350.5850.4950.56+0.06%5,275,066
Jun 25, 202650.5550.5650.5150.53+0.08%5,629,889
Jun 24, 202650.4950.5350.4750.49+0.12%6,337,323
Jun 23, 202650.4550.5050.4150.43-0.02%5,004,957
Jun 22, 202650.4950.5050.4050.44-0.02%7,498,477
Jun 18, 202650.4350.4750.3750.45+0.32%4,231,827
Jun 17, 202650.3950.4250.2750.29-0.12%7,286,571
Jun 16, 202650.3550.4350.3350.35+0.00%4,527,961
Jun 15, 202650.3850.4150.3550.35+0.10%4,409,101
Jun 12, 202650.3450.3450.2050.30-0.08%6,332,653
Jun 11, 202650.3050.3850.2350.34+0.16%10,897,710
Jun 10, 202650.3750.3850.2250.26-0.22%7,135,043
Jun 9, 202650.3650.4050.3050.37+0.16%7,087,148
Jun 8, 202650.3750.3750.2750.29-0.02%6,836,494
Jun 5, 202650.2750.3250.2350.30-0.16%6,535,228
Jun 4, 202650.3350.4150.3350.38+0.14%5,835,147
Jun 3, 202650.3250.3550.2250.31-0.06%9,931,947
Jun 2, 202650.3150.3750.2750.34+0.10%6,177,941
Jun 1, 202650.1250.2950.0950.29-0.14%7,748,769
May 29, 202650.3150.4050.2750.36+0.16%5,765,541
May 28, 202650.1550.3250.1350.28+0.14%9,167,353
May 27, 202650.1050.2150.0850.21+0.24%7,733,470
May 26, 202650.0150.1150.0150.09+0.42%8,223,227
May 22, 202649.8849.9149.8349.88+0.06%6,190,945
May 21, 202649.6949.8549.6549.85+0.10%10,529,247
May 20, 202649.7249.8249.6649.80+0.24%13,464,233
May 19, 202649.7249.7449.6149.68-0.32%9,533,872
May 18, 202649.8249.8649.7849.84+0.02%8,135,224
May 15, 202649.9149.9549.7349.83-0.44%12,982,685
May 14, 202650.0650.1450.0550.05-0.10%8,951,106
May 13, 202650.1250.1550.0450.10-0.04%8,790,219
May 12, 202650.2050.2150.0850.12-0.20%7,469,017
May 11, 202650.2650.2850.2150.22-0.06%4,497,627
May 8, 202650.2950.3050.2250.25+0.10%4,194,611
May 7, 202650.2750.2850.1850.20-0.06%7,004,212
May 6, 202650.2650.2750.2250.23+0.18%7,012,186
May 5, 202650.1750.1850.1150.14+0.04%7,576,169
May 4, 202650.1650.1750.0650.12-0.10%7,333,489
May 1, 202650.2150.2250.1650.17-0.28%7,585,715
Apr 30, 202650.3450.3750.2850.31+0.04%6,595,106
Apr 29, 202650.3550.3650.2550.29-0.20%5,654,261
Apr 28, 202650.4050.4250.3450.39-0.16%5,895,381
Apr 27, 202650.4850.4950.4250.47+0.00%4,125,292
Apr 24, 202650.4750.4850.4150.47+0.04%5,548,606
Apr 23, 202650.4750.4850.3550.45+0.04%5,794,927
Apr 22, 202650.4650.4750.4150.43+0.10%4,051,436
Apr 21, 202650.4450.4550.3850.38-0.18%4,774,651
Apr 20, 202650.4050.4850.4050.47+0.04%6,472,028
Apr 17, 202650.3650.4750.3650.45+0.32%6,851,764
Apr 16, 202650.2950.3350.2850.29+0.06%4,832,518
Apr 15, 202650.3450.3550.2450.26-0.16%5,970,192
Apr 14, 202650.3350.3550.2950.34+0.08%5,879,004
Apr 13, 202650.2350.3150.2250.30+0.12%6,025,234
Apr 10, 202650.3150.3250.2350.24-0.04%6,376,985
Apr 9, 202650.2050.2950.1650.26+0.26%7,308,379
Apr 8, 202650.3250.3650.1250.13+0.24%10,769,779
Apr 7, 202649.9550.0249.9150.01+0.10%7,047,563
Apr 6, 202649.9650.0249.9049.96-0.08%7,209,363
Apr 2, 202649.8550.0149.8250.00+0.18%10,525,476
Apr 1, 202649.9349.9549.8649.91+0.04%8,412,462
Mar 31, 202649.8250.0049.8249.89+0.24%9,167,666
Mar 30, 202649.7549.8149.7349.77+0.26%9,356,673
Mar 27, 202649.6049.6749.5049.64+0.02%9,167,064
Mar 26, 202649.7349.7549.6249.63-0.20%8,440,499
Mar 25, 202649.7349.7749.6949.73+0.22%7,916,681
Mar 24, 202649.8849.9149.6049.62-0.64%8,214,555
Mar 23, 202649.9149.9949.8649.94+0.28%6,109,521
Mar 20, 202650.1350.1749.7849.80-0.86%9,841,698
Mar 19, 202650.2450.3150.1650.23-0.08%10,829,209
Mar 18, 202650.3450.3550.2650.27-0.14%8,423,256
Mar 17, 202650.4250.4250.3250.34-0.08%5,992,121
Mar 16, 202650.4850.4950.3150.38+0.04%6,591,855
Mar 13, 202650.2650.3850.2350.36+0.32%9,302,525
Mar 12, 202650.3950.3950.1850.20-0.26%9,915,391
Mar 11, 202650.4350.4450.3050.33-0.18%8,463,944
Mar 10, 202650.5150.5350.4150.42-0.18%6,234,751
Mar 9, 202650.5050.5550.4450.51-0.10%7,114,347
Mar 6, 202650.5350.5750.4450.56-0.04%7,774,966
Mar 5, 202650.5450.6050.4850.58+0.02%6,825,313
Mar 4, 202650.6750.6750.5550.57-0.06%6,426,673
Mar 3, 202650.7850.7850.5550.60-0.53%10,141,904
Mar 2, 202650.9350.9450.8550.87-0.55%9,508,725
Feb 27, 202651.1851.1851.1351.15+0.04%4,781,615
Feb 26, 202651.0851.1451.0851.13+0.14%4,872,085
Feb 25, 202651.0151.0851.0151.06+0.06%3,785,078
Feb 24, 202650.9751.0550.9651.03+0.14%3,844,912
Feb 23, 202650.9850.9950.9350.96+0.06%4,310,729
Feb 20, 202650.9250.9450.8950.93+0.14%6,312,292
Feb 19, 202650.8650.9150.8650.86+0.00%9,357,467
Feb 18, 202650.8550.8950.8350.86-0.02%9,474,195
Feb 17, 202650.8450.8950.8250.87+0.06%9,263,066
Feb 13, 202650.8250.9250.8050.84+0.14%11,036,488
Feb 12, 202650.7350.8050.7050.77+0.24%10,957,187
Feb 11, 202650.6750.7450.6450.65-0.18%14,223,976
Feb 10, 202650.7750.8250.7250.74+0.14%10,504,755
Feb 9, 202650.6650.7050.6250.67+0.04%10,542,338
Feb 6, 202650.6850.6850.6050.65+0.06%10,870,887
Feb 5, 202650.6350.6750.6050.62+0.16%11,398,494
Feb 4, 202650.5250.5950.5150.54+0.08%11,171,700
Feb 3, 202650.4950.5350.4750.50+0.04%13,142,023
Feb 2, 202650.5150.5250.4650.48-0.16%9,502,197
Jan 30, 202650.5650.6350.5350.56+0.08%12,800,137
Jan 29, 202650.5350.6250.5250.52-0.10%14,291,412
Jan 28, 202650.5650.6250.5550.57+0.02%10,552,367
Jan 27, 202650.5550.5950.5450.56+0.04%5,680,078
Jan 26, 202650.5550.5850.5350.54+0.04%5,248,309
Jan 23, 202650.4950.5650.4750.52+0.08%7,420,747
Jan 22, 202650.4750.5050.4450.48-0.06%4,938,490
Jan 21, 202650.4750.5150.3950.51+0.16%8,089,526
Jan 20, 202650.5450.5550.3650.43-0.34%10,691,142
Jan 16, 202650.6450.6550.5550.60-0.02%10,974,239
Jan 15, 202650.6750.6750.6050.61-0.02%4,704,976
Jan 14, 202650.6050.6350.5950.62+0.08%5,316,337
Jan 13, 202650.6050.6050.5550.58+0.04%8,507,441
Jan 12, 202650.5750.5750.5350.56-0.04%5,783,824
Jan 9, 202650.5750.5850.5050.58+0.14%7,794,609
Jan 8, 202650.5550.5550.4950.51-0.08%5,570,748
Jan 7, 202650.4950.5550.4850.55+0.18%8,444,381
Jan 6, 202650.3950.4650.3650.46+0.12%6,056,707
Jan 5, 202650.4150.4250.3850.40+0.06%6,643,601
Jan 2, 202650.3650.3750.3250.37+0.16%6,315,251
Dec 31, 202550.2550.3450.2450.29+0.02%4,266,734
Dec 30, 202550.2550.3050.2450.28+0.06%4,603,919
Dec 29, 202550.2550.2650.2250.25+0.06%6,421,160
Dec 26, 202550.2550.2850.2050.22-0.02%3,914,452
Dec 24, 202550.2050.2550.2050.23+0.06%5,082,979
Dec 23, 202550.1350.2150.1250.20+0.04%5,381,259
Dec 22, 202550.1650.1950.1550.18+0.02%5,015,705
Dec 19, 202550.1550.1750.1450.17+0.02%5,625,726
Dec 18, 202550.2350.2450.1450.16-0.30%5,298,726
Dec 17, 202550.2650.3150.2450.31+0.02%4,655,002
Dec 16, 202550.2450.3050.2150.30+0.14%4,139,079
Dec 15, 202550.2850.2850.2050.23+0.10%4,672,121
Dec 12, 202550.2050.2450.1650.18-0.14%5,589,295
Dec 11, 202550.2850.3350.2450.25-0.02%6,468,019
Dec 10, 202550.1950.2650.1650.26+0.14%5,815,492
Dec 9, 202550.2550.2750.1750.19+0.00%6,822,628
Dec 8, 202550.2150.2450.1950.19-0.08%5,864,375
Dec 5, 202550.2150.2450.1950.23+0.04%4,344,376
Dec 4, 202550.1950.2250.1750.21-0.02%5,786,612
Dec 3, 202550.2550.2950.2250.22+0.00%7,059,064
Dec 2, 202550.2550.2550.1750.22-0.06%5,463,159
Dec 1, 202550.3150.3150.2250.25-0.53%3,921,403
Nov 28, 202550.4850.5450.4850.52-0.04%2,827,915
Nov 26, 202550.4150.5450.4150.54+0.24%8,496,577
Nov 25, 202550.4650.4650.4050.42+0.00%7,116,115
Nov 24, 202550.4350.4550.4150.42+0.06%5,841,341
Nov 21, 202550.4450.4550.3850.39+0.00%5,649,638
Nov 20, 202550.4050.4250.3350.39+0.12%5,398,599
Nov 19, 202550.4550.4650.3250.33-0.12%5,173,461
Nov 18, 202550.4450.4550.3850.39+0.10%5,161,323
Nov 17, 202550.3650.3950.3250.34+0.14%5,943,745

Daily open, high, low, close and volume for Vanguard Tax-Exempt Bond Index Fund (VTEB). Showing 248 trading days. Unadjusted prices.