Vanguard Tax-Exempt Bond ETF (VTEB)
NYSEARCA: VTEB · Real-Time Price · USD
50.54
-0.05 (-0.09%)
Mar 6, 2026, 1:25 PM EST - Market open
VTEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.53 | 50.55 | 50.44 | 50.53 | - | -0.11% | 4,650,116 |
| Mar 5, 2026 | 50.54 | 50.60 | 50.49 | 50.58 | 50.58 | 0.02% | 6,372,678 |
| Mar 4, 2026 | 50.67 | 50.67 | 50.55 | 50.57 | 50.57 | -0.06% | 6,393,175 |
| Mar 3, 2026 | 50.78 | 50.78 | 50.55 | 50.60 | 50.60 | -0.53% | 9,640,918 |
| Mar 2, 2026 | 50.93 | 50.94 | 50.85 | 50.87 | 50.87 | -0.55% | 9,505,031 |
| Feb 27, 2026 | 51.18 | 51.18 | 51.13 | 51.15 | 51.00 | 0.04% | 4,781,615 |
| Feb 26, 2026 | 51.08 | 51.14 | 51.08 | 51.13 | 50.98 | 0.14% | 4,872,085 |
| Feb 25, 2026 | 51.01 | 51.08 | 51.01 | 51.06 | 50.91 | 0.06% | 3,785,077 |
| Feb 24, 2026 | 50.97 | 51.05 | 50.96 | 51.03 | 50.88 | 0.14% | 3,844,911 |
| Feb 23, 2026 | 50.98 | 50.99 | 50.93 | 50.96 | 50.81 | 0.06% | 4,310,729 |
| Feb 20, 2026 | 50.92 | 50.94 | 50.89 | 50.93 | 50.78 | 0.14% | 6,312,292 |
| Feb 19, 2026 | 50.86 | 50.91 | 50.86 | 50.86 | 50.71 | - | 9,357,467 |
| Feb 18, 2026 | 50.85 | 50.89 | 50.83 | 50.86 | 50.71 | -0.02% | 9,474,195 |
| Feb 17, 2026 | 50.84 | 50.89 | 50.83 | 50.87 | 50.72 | 0.06% | 9,263,066 |
| Feb 13, 2026 | 50.82 | 50.92 | 50.80 | 50.84 | 50.69 | 0.14% | 11,036,488 |
| Feb 12, 2026 | 50.73 | 50.80 | 50.70 | 50.77 | 50.62 | 0.24% | 10,957,187 |
| Feb 11, 2026 | 50.67 | 50.74 | 50.64 | 50.65 | 50.50 | -0.18% | 14,223,976 |
| Feb 10, 2026 | 50.77 | 50.82 | 50.72 | 50.74 | 50.59 | 0.14% | 10,504,755 |
| Feb 9, 2026 | 50.66 | 50.70 | 50.62 | 50.67 | 50.52 | 0.04% | 10,542,338 |
| Feb 6, 2026 | 50.68 | 50.68 | 50.60 | 50.65 | 50.50 | 0.06% | 10,870,887 |
| Feb 5, 2026 | 50.63 | 50.67 | 50.60 | 50.62 | 50.47 | 0.16% | 11,398,494 |
| Feb 4, 2026 | 50.53 | 50.59 | 50.51 | 50.54 | 50.39 | 0.08% | 11,171,700 |
| Feb 3, 2026 | 50.49 | 50.53 | 50.47 | 50.50 | 50.35 | 0.04% | 13,142,023 |
| Feb 2, 2026 | 50.51 | 50.52 | 50.46 | 50.48 | 50.33 | -0.16% | 9,502,197 |
| Jan 30, 2026 | 50.56 | 50.63 | 50.53 | 50.56 | 50.27 | 0.08% | 12,800,137 |
| Jan 29, 2026 | 50.53 | 50.62 | 50.52 | 50.52 | 50.23 | -0.10% | 14,291,412 |
| Jan 28, 2026 | 50.56 | 50.62 | 50.55 | 50.57 | 50.28 | 0.02% | 10,552,367 |
| Jan 27, 2026 | 50.55 | 50.59 | 50.54 | 50.56 | 50.27 | 0.04% | 5,680,078 |
| Jan 26, 2026 | 50.55 | 50.58 | 50.54 | 50.54 | 50.25 | 0.04% | 5,248,309 |
| Jan 23, 2026 | 50.49 | 50.56 | 50.47 | 50.52 | 50.23 | 0.08% | 7,420,747 |
| Jan 22, 2026 | 50.47 | 50.50 | 50.44 | 50.48 | 50.19 | -0.06% | 4,938,490 |
| Jan 21, 2026 | 50.47 | 50.51 | 50.39 | 50.51 | 50.22 | 0.16% | 8,089,526 |
| Jan 20, 2026 | 50.54 | 50.55 | 50.36 | 50.43 | 50.14 | -0.34% | 10,691,142 |
| Jan 16, 2026 | 50.64 | 50.65 | 50.55 | 50.60 | 50.31 | -0.02% | 10,974,239 |
| Jan 15, 2026 | 50.67 | 50.67 | 50.60 | 50.61 | 50.32 | -0.02% | 4,704,976 |
| Jan 14, 2026 | 50.60 | 50.63 | 50.59 | 50.62 | 50.33 | 0.08% | 5,316,337 |
| Jan 13, 2026 | 50.60 | 50.60 | 50.56 | 50.58 | 50.29 | 0.04% | 8,507,441 |
| Jan 12, 2026 | 50.57 | 50.57 | 50.53 | 50.56 | 50.27 | -0.04% | 5,783,824 |
| Jan 9, 2026 | 50.57 | 50.58 | 50.50 | 50.58 | 50.29 | 0.14% | 7,794,609 |
| Jan 8, 2026 | 50.55 | 50.55 | 50.49 | 50.51 | 50.22 | -0.08% | 5,570,748 |
| Jan 7, 2026 | 50.49 | 50.55 | 50.48 | 50.55 | 50.26 | 0.18% | 8,444,381 |
| Jan 6, 2026 | 50.39 | 50.46 | 50.36 | 50.46 | 50.17 | 0.12% | 6,056,707 |
| Jan 5, 2026 | 50.41 | 50.42 | 50.38 | 50.40 | 50.11 | 0.06% | 6,643,601 |
| Jan 2, 2026 | 50.36 | 50.37 | 50.32 | 50.37 | 50.08 | 0.16% | 6,315,251 |
| Dec 31, 2025 | 50.25 | 50.34 | 50.24 | 50.29 | 50.01 | 0.02% | 4,266,734 |
| Dec 30, 2025 | 50.25 | 50.30 | 50.24 | 50.28 | 50.00 | 0.06% | 4,603,919 |
| Dec 29, 2025 | 50.25 | 50.26 | 50.23 | 50.25 | 49.97 | 0.06% | 6,421,160 |
| Dec 26, 2025 | 50.25 | 50.28 | 50.20 | 50.22 | 49.94 | -0.02% | 3,914,452 |
| Dec 24, 2025 | 50.20 | 50.25 | 50.20 | 50.23 | 49.95 | 0.06% | 5,083,079 |
| Dec 23, 2025 | 50.13 | 50.21 | 50.12 | 50.20 | 49.92 | 0.04% | 5,381,577 |
| Dec 22, 2025 | 50.16 | 50.19 | 50.15 | 50.18 | 49.90 | 0.02% | 5,015,705 |
| Dec 19, 2025 | 50.15 | 50.17 | 50.14 | 50.17 | 49.89 | 0.02% | 5,626,226 |
| Dec 18, 2025 | 50.23 | 50.24 | 50.14 | 50.16 | 49.88 | -0.30% | 5,299,126 |
| Dec 17, 2025 | 50.26 | 50.31 | 50.24 | 50.31 | 49.88 | 0.02% | 4,655,602 |
| Dec 16, 2025 | 50.24 | 50.30 | 50.21 | 50.30 | 49.87 | 0.14% | 4,139,079 |
| Dec 15, 2025 | 50.28 | 50.28 | 50.20 | 50.23 | 49.80 | 0.10% | 4,672,265 |
| Dec 12, 2025 | 50.20 | 50.24 | 50.16 | 50.18 | 49.76 | -0.14% | 5,589,295 |
| Dec 11, 2025 | 50.28 | 50.33 | 50.24 | 50.25 | 49.82 | -0.02% | 6,469,019 |
| Dec 10, 2025 | 50.19 | 50.26 | 50.16 | 50.26 | 49.83 | 0.14% | 5,816,192 |
| Dec 9, 2025 | 50.25 | 50.27 | 50.18 | 50.19 | 49.77 | - | 6,822,928 |
| Dec 8, 2025 | 50.21 | 50.24 | 50.19 | 50.19 | 49.77 | -0.08% | 5,864,970 |
| Dec 5, 2025 | 50.21 | 50.24 | 50.19 | 50.23 | 49.80 | 0.04% | 4,344,665 |
| Dec 4, 2025 | 50.19 | 50.22 | 50.17 | 50.21 | 49.78 | -0.02% | 5,787,212 |
| Dec 3, 2025 | 50.25 | 50.29 | 50.22 | 50.22 | 49.79 | - | 7,059,364 |
| Dec 2, 2025 | 50.25 | 50.25 | 50.17 | 50.22 | 49.79 | -0.06% | 5,463,259 |
| Dec 1, 2025 | 50.31 | 50.31 | 50.22 | 50.25 | 49.82 | -0.53% | 3,921,580 |
| Nov 28, 2025 | 50.48 | 50.54 | 50.48 | 50.52 | 49.95 | -0.04% | 2,828,115 |
| Nov 26, 2025 | 50.41 | 50.54 | 50.41 | 50.54 | 49.97 | 0.24% | 8,497,177 |
| Nov 25, 2025 | 50.46 | 50.46 | 50.40 | 50.42 | 49.85 | - | 7,116,115 |
| Nov 24, 2025 | 50.43 | 50.45 | 50.41 | 50.42 | 49.85 | 0.06% | 5,841,444 |
| Nov 21, 2025 | 50.44 | 50.45 | 50.38 | 50.39 | 49.82 | - | 5,651,138 |
| Nov 20, 2025 | 50.40 | 50.42 | 50.33 | 50.39 | 49.82 | 0.12% | 5,398,899 |
| Nov 19, 2025 | 50.45 | 50.46 | 50.32 | 50.33 | 49.76 | -0.12% | 5,174,061 |
| Nov 18, 2025 | 50.44 | 50.45 | 50.38 | 50.39 | 49.82 | 0.10% | 5,161,623 |
| Nov 17, 2025 | 50.36 | 50.39 | 50.32 | 50.34 | 49.77 | 0.14% | 5,944,045 |
| Nov 14, 2025 | 50.42 | 50.42 | 50.26 | 50.27 | 49.70 | -0.20% | 6,250,546 |
| Nov 13, 2025 | 50.40 | 50.41 | 50.34 | 50.37 | 49.80 | -0.16% | 4,425,855 |
| Nov 12, 2025 | 50.50 | 50.50 | 50.43 | 50.45 | 49.88 | -0.14% | 4,168,177 |
| Nov 11, 2025 | 50.47 | 50.53 | 50.45 | 50.52 | 49.95 | 0.24% | 2,839,410 |
| Nov 10, 2025 | 50.38 | 50.41 | 50.35 | 50.40 | 49.83 | 0.08% | 5,503,145 |
| Nov 7, 2025 | 50.35 | 50.42 | 50.35 | 50.36 | 49.79 | -0.06% | 5,208,176 |
| Nov 6, 2025 | 50.40 | 50.40 | 50.30 | 50.39 | 49.82 | 0.18% | 8,084,890 |
| Nov 5, 2025 | 50.37 | 50.39 | 50.28 | 50.30 | 49.73 | -0.18% | 5,625,542 |
| Nov 4, 2025 | 50.32 | 50.42 | 50.31 | 50.39 | 49.82 | 0.16% | 6,208,683 |
| Nov 3, 2025 | 50.36 | 50.44 | 50.29 | 50.31 | 49.74 | -0.42% | 5,238,980 |
| Oct 31, 2025 | 50.55 | 50.57 | 50.50 | 50.52 | 49.81 | 0.04% | 5,722,104 |
| Oct 30, 2025 | 50.37 | 50.50 | 50.34 | 50.50 | 49.79 | -0.04% | 6,221,462 |
| Oct 29, 2025 | 50.56 | 50.59 | 50.45 | 50.52 | 49.81 | -0.08% | 7,290,849 |
| Oct 28, 2025 | 50.59 | 50.60 | 50.54 | 50.56 | 49.85 | -0.04% | 6,869,143 |
| Oct 27, 2025 | 50.55 | 50.61 | 50.53 | 50.58 | 49.87 | 0.02% | 4,991,702 |
| Oct 24, 2025 | 50.59 | 50.62 | 50.53 | 50.57 | 49.86 | 0.06% | 4,197,681 |
| Oct 23, 2025 | 50.52 | 50.57 | 50.49 | 50.54 | 49.83 | -0.10% | 4,900,505 |
| Oct 22, 2025 | 50.60 | 50.62 | 50.54 | 50.59 | 49.88 | 0.06% | 4,621,664 |
| Oct 21, 2025 | 50.58 | 50.59 | 50.52 | 50.56 | 49.85 | 0.04% | 4,316,621 |
| Oct 20, 2025 | 50.55 | 50.58 | 50.50 | 50.54 | 49.83 | 0.08% | 3,804,932 |
| Oct 17, 2025 | 50.45 | 50.50 | 50.43 | 50.50 | 49.79 | 0.04% | 6,892,730 |
| Oct 16, 2025 | 50.35 | 50.49 | 50.35 | 50.48 | 49.77 | 0.26% | 4,872,879 |
| Oct 15, 2025 | 50.31 | 50.37 | 50.27 | 50.35 | 49.65 | 0.16% | 6,870,036 |
| Oct 14, 2025 | 50.31 | 50.32 | 50.24 | 50.27 | 49.57 | -0.08% | 4,708,975 |
| Oct 13, 2025 | 50.24 | 50.31 | 50.21 | 50.31 | 49.61 | 0.18% | 3,262,961 |