Vanguard Tax-Exempt Bond ETF (VTEB)
NYSEARCA: VTEB · Real-Time Price · USD
50.23
+0.02 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
VTEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.21 | 50.24 | 50.19 | 50.23 | 50.23 | 0.04% | 4,344,591 |
| Dec 4, 2025 | 50.19 | 50.22 | 50.17 | 50.21 | 50.21 | -0.02% | 5,786,266 |
| Dec 3, 2025 | 50.25 | 50.29 | 50.22 | 50.22 | 50.22 | - | 7,051,341 |
| Dec 2, 2025 | 50.25 | 50.25 | 50.17 | 50.22 | 50.22 | -0.06% | 5,463,259 |
| Dec 1, 2025 | 50.31 | 50.31 | 50.22 | 50.25 | 50.25 | -0.53% | 3,921,580 |
| Nov 28, 2025 | 50.48 | 50.54 | 50.48 | 50.52 | 50.38 | -0.04% | 2,828,115 |
| Nov 26, 2025 | 50.41 | 50.54 | 50.41 | 50.54 | 50.40 | 0.24% | 8,497,177 |
| Nov 25, 2025 | 50.46 | 50.46 | 50.40 | 50.42 | 50.28 | - | 7,116,115 |
| Nov 24, 2025 | 50.43 | 50.45 | 50.41 | 50.42 | 50.28 | 0.06% | 5,841,444 |
| Nov 21, 2025 | 50.44 | 50.45 | 50.38 | 50.39 | 50.25 | - | 5,651,138 |
| Nov 20, 2025 | 50.40 | 50.42 | 50.33 | 50.39 | 50.25 | 0.12% | 5,398,899 |
| Nov 19, 2025 | 50.45 | 50.46 | 50.32 | 50.33 | 50.19 | -0.12% | 5,174,061 |
| Nov 18, 2025 | 50.44 | 50.45 | 50.38 | 50.39 | 50.25 | 0.10% | 5,161,623 |
| Nov 17, 2025 | 50.36 | 50.39 | 50.32 | 50.34 | 50.20 | 0.14% | 5,944,045 |
| Nov 14, 2025 | 50.42 | 50.42 | 50.26 | 50.27 | 50.13 | -0.20% | 6,250,546 |
| Nov 13, 2025 | 50.40 | 50.41 | 50.34 | 50.37 | 50.23 | -0.16% | 4,425,855 |
| Nov 12, 2025 | 50.50 | 50.50 | 50.43 | 50.45 | 50.31 | -0.14% | 4,168,177 |
| Nov 11, 2025 | 50.47 | 50.53 | 50.45 | 50.52 | 50.38 | 0.24% | 2,839,410 |
| Nov 10, 2025 | 50.38 | 50.41 | 50.35 | 50.40 | 50.26 | 0.08% | 5,503,145 |
| Nov 7, 2025 | 50.35 | 50.42 | 50.35 | 50.36 | 50.22 | -0.06% | 5,208,176 |
| Nov 6, 2025 | 50.40 | 50.40 | 50.30 | 50.39 | 50.25 | 0.18% | 8,084,890 |
| Nov 5, 2025 | 50.37 | 50.39 | 50.28 | 50.30 | 50.16 | -0.18% | 5,625,542 |
| Nov 4, 2025 | 50.32 | 50.42 | 50.31 | 50.39 | 50.25 | 0.16% | 6,208,683 |
| Nov 3, 2025 | 50.36 | 50.44 | 50.29 | 50.31 | 50.17 | -0.42% | 5,238,980 |
| Oct 31, 2025 | 50.55 | 50.57 | 50.50 | 50.52 | 50.24 | 0.04% | 5,722,104 |
| Oct 30, 2025 | 50.37 | 50.50 | 50.34 | 50.50 | 50.22 | -0.04% | 6,221,462 |
| Oct 29, 2025 | 50.56 | 50.59 | 50.45 | 50.52 | 50.24 | -0.08% | 7,290,849 |
| Oct 28, 2025 | 50.59 | 50.60 | 50.54 | 50.56 | 50.28 | -0.04% | 6,869,143 |
| Oct 27, 2025 | 50.55 | 50.61 | 50.53 | 50.58 | 50.30 | 0.02% | 4,991,702 |
| Oct 24, 2025 | 50.59 | 50.62 | 50.53 | 50.57 | 50.29 | 0.06% | 4,197,681 |
| Oct 23, 2025 | 50.52 | 50.57 | 50.49 | 50.54 | 50.26 | -0.10% | 4,900,505 |
| Oct 22, 2025 | 50.60 | 50.62 | 50.54 | 50.59 | 50.31 | 0.06% | 4,621,664 |
| Oct 21, 2025 | 50.58 | 50.59 | 50.52 | 50.56 | 50.28 | 0.04% | 4,316,621 |
| Oct 20, 2025 | 50.55 | 50.58 | 50.50 | 50.54 | 50.26 | 0.08% | 3,804,932 |
| Oct 17, 2025 | 50.45 | 50.50 | 50.43 | 50.50 | 50.22 | 0.04% | 6,892,730 |
| Oct 16, 2025 | 50.35 | 50.49 | 50.35 | 50.48 | 50.20 | 0.26% | 4,872,879 |
| Oct 15, 2025 | 50.31 | 50.37 | 50.27 | 50.35 | 50.07 | 0.16% | 6,870,036 |
| Oct 14, 2025 | 50.31 | 50.32 | 50.24 | 50.27 | 49.99 | -0.08% | 4,708,975 |
| Oct 13, 2025 | 50.24 | 50.31 | 50.21 | 50.31 | 50.03 | 0.18% | 3,262,961 |
| Oct 10, 2025 | 50.18 | 50.25 | 50.14 | 50.22 | 49.94 | 0.24% | 4,998,606 |
| Oct 9, 2025 | 50.10 | 50.11 | 50.04 | 50.10 | 49.82 | - | 3,738,085 |
| Oct 8, 2025 | 50.09 | 50.13 | 50.07 | 50.10 | 49.82 | 0.06% | 5,357,386 |
| Oct 7, 2025 | 50.04 | 50.09 | 50.02 | 50.07 | 49.79 | 0.10% | 4,331,069 |
| Oct 6, 2025 | 49.98 | 50.02 | 49.93 | 50.02 | 49.74 | 0.08% | 4,129,093 |
| Oct 3, 2025 | 50.01 | 50.07 | 49.98 | 49.98 | 49.70 | -0.02% | 4,735,718 |
| Oct 2, 2025 | 49.98 | 50.02 | 49.94 | 49.99 | 49.71 | - | 4,864,687 |
| Oct 1, 2025 | 50.04 | 50.06 | 49.96 | 49.99 | 49.71 | -0.16% | 8,041,844 |
| Sep 30, 2025 | 50.04 | 50.12 | 50.03 | 50.07 | 49.65 | 0.04% | 4,486,130 |
| Sep 29, 2025 | 50.02 | 50.08 | 50.01 | 50.05 | 49.63 | 0.14% | 3,863,408 |
| Sep 26, 2025 | 50.00 | 50.03 | 49.96 | 49.98 | 49.56 | -0.06% | 3,602,279 |
| Sep 25, 2025 | 50.00 | 50.02 | 49.94 | 50.01 | 49.59 | -0.06% | 5,007,727 |
| Sep 24, 2025 | 50.08 | 50.11 | 50.02 | 50.04 | 49.62 | -0.14% | 4,613,313 |
| Sep 23, 2025 | 50.15 | 50.20 | 50.08 | 50.11 | 49.69 | -0.04% | 3,774,634 |
| Sep 22, 2025 | 50.15 | 50.16 | 50.12 | 50.13 | 49.71 | -0.04% | 3,179,909 |
| Sep 19, 2025 | 50.16 | 50.20 | 50.08 | 50.15 | 49.73 | -0.08% | 3,496,507 |
| Sep 18, 2025 | 50.15 | 50.19 | 50.07 | 50.19 | 49.77 | 0.04% | 8,398,410 |
| Sep 17, 2025 | 50.17 | 50.34 | 50.14 | 50.17 | 49.75 | 0.08% | 8,028,052 |
| Sep 16, 2025 | 50.15 | 50.18 | 50.07 | 50.13 | 49.71 | 0.02% | 6,288,983 |
| Sep 15, 2025 | 50.07 | 50.12 | 50.05 | 50.12 | 49.70 | 0.26% | 4,234,733 |
| Sep 12, 2025 | 49.97 | 50.01 | 49.92 | 49.99 | 49.57 | -0.06% | 3,921,430 |
| Sep 11, 2025 | 49.92 | 50.03 | 49.92 | 50.02 | 49.60 | 0.40% | 5,277,791 |
| Sep 10, 2025 | 49.71 | 49.88 | 49.69 | 49.82 | 49.40 | 0.38% | 5,021,032 |
| Sep 9, 2025 | 49.64 | 49.77 | 49.58 | 49.63 | 49.21 | -0.04% | 7,255,502 |
| Sep 8, 2025 | 49.42 | 49.68 | 49.40 | 49.65 | 49.23 | 0.61% | 10,115,928 |
| Sep 5, 2025 | 49.26 | 49.38 | 49.18 | 49.35 | 48.94 | 0.59% | 7,576,308 |
| Sep 4, 2025 | 49.03 | 49.06 | 49.00 | 49.06 | 48.65 | 0.25% | 6,515,595 |
| Sep 3, 2025 | 48.83 | 48.95 | 48.81 | 48.94 | 48.53 | 0.29% | 6,052,024 |
| Sep 2, 2025 | 48.85 | 48.86 | 48.76 | 48.80 | 48.39 | -0.43% | 5,733,719 |
| Aug 29, 2025 | 48.99 | 49.03 | 48.98 | 49.01 | 48.46 | -0.02% | 3,864,193 |
| Aug 28, 2025 | 49.00 | 49.02 | 48.94 | 49.02 | 48.47 | 0.04% | 5,114,722 |
| Aug 27, 2025 | 48.96 | 49.00 | 48.94 | 49.00 | 48.45 | 0.06% | 6,539,198 |
| Aug 26, 2025 | 48.96 | 48.99 | 48.92 | 48.97 | 48.42 | 0.02% | 4,589,421 |
| Aug 25, 2025 | 48.95 | 48.99 | 48.91 | 48.96 | 48.41 | -0.06% | 8,372,147 |
| Aug 22, 2025 | 48.88 | 49.02 | 48.84 | 48.99 | 48.44 | 0.33% | 7,615,524 |
| Aug 21, 2025 | 48.83 | 48.85 | 48.78 | 48.83 | 48.28 | -0.06% | 12,018,055 |
| Aug 20, 2025 | 48.87 | 48.92 | 48.83 | 48.86 | 48.31 | -0.06% | 5,721,068 |
| Aug 19, 2025 | 48.94 | 48.94 | 48.84 | 48.89 | 48.34 | - | 6,274,851 |
| Aug 18, 2025 | 48.91 | 48.92 | 48.85 | 48.89 | 48.34 | 0.02% | 6,104,769 |
| Aug 15, 2025 | 48.90 | 48.91 | 48.86 | 48.88 | 48.33 | - | 6,392,706 |
| Aug 14, 2025 | 48.94 | 48.94 | 48.86 | 48.88 | 48.33 | -0.14% | 4,463,872 |
| Aug 13, 2025 | 48.99 | 49.00 | 48.94 | 48.95 | 48.40 | - | 5,532,974 |
| Aug 12, 2025 | 48.95 | 48.95 | 48.89 | 48.95 | 48.40 | 0.06% | 5,893,885 |
| Aug 11, 2025 | 48.92 | 48.94 | 48.88 | 48.92 | 48.37 | 0.12% | 5,227,059 |
| Aug 8, 2025 | 48.85 | 48.87 | 48.80 | 48.86 | 48.31 | - | 4,751,537 |
| Aug 7, 2025 | 48.86 | 48.90 | 48.84 | 48.86 | 48.31 | - | 6,638,647 |
| Aug 6, 2025 | 48.91 | 48.91 | 48.76 | 48.86 | 48.31 | -0.06% | 5,049,221 |
| Aug 5, 2025 | 48.88 | 48.90 | 48.83 | 48.89 | 48.34 | 0.12% | 6,492,268 |
| Aug 4, 2025 | 48.89 | 48.89 | 48.82 | 48.83 | 48.28 | - | 6,485,624 |
| Aug 1, 2025 | 48.80 | 48.92 | 48.78 | 48.83 | 48.28 | 0.31% | 10,886,734 |
| Jul 31, 2025 | 48.69 | 48.72 | 48.65 | 48.68 | 48.00 | 0.19% | 6,133,202 |
| Jul 30, 2025 | 48.63 | 48.70 | 48.58 | 48.59 | 47.91 | -0.18% | 9,137,199 |
| Jul 29, 2025 | 48.59 | 48.73 | 48.58 | 48.68 | 48.00 | 0.25% | 10,550,051 |
| Jul 28, 2025 | 48.53 | 48.58 | 48.51 | 48.56 | 47.88 | - | 11,254,390 |
| Jul 25, 2025 | 48.51 | 48.57 | 48.50 | 48.56 | 47.88 | 0.12% | 9,174,605 |
| Jul 24, 2025 | 48.53 | 48.53 | 48.46 | 48.50 | 47.82 | -0.08% | 10,071,097 |
| Jul 23, 2025 | 48.59 | 48.60 | 48.48 | 48.54 | 47.86 | -0.12% | 5,795,903 |
| Jul 22, 2025 | 48.60 | 48.63 | 48.57 | 48.60 | 47.92 | - | 6,789,231 |
| Jul 21, 2025 | 48.59 | 48.70 | 48.55 | 48.60 | 47.92 | 0.19% | 12,188,207 |
| Jul 18, 2025 | 48.57 | 48.58 | 48.49 | 48.51 | 47.83 | -0.12% | 11,017,639 |
| Jul 17, 2025 | 48.65 | 48.68 | 48.53 | 48.57 | 47.89 | -0.14% | 8,946,290 |