Vanguard Long-Term Tax-Exempt Bond ETF (VTEL)
BATS: VTEL · Real-Time Price · USD
103.53
-0.16 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
VTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.50 | 103.61 | 103.48 | 103.53 | 103.53 | -0.15% | 2,969 |
| Dec 4, 2025 | 103.54 | 103.69 | 103.48 | 103.69 | 103.69 | 0.03% | 3,133 |
| Dec 3, 2025 | 103.64 | 103.79 | 103.61 | 103.66 | 103.66 | 0.06% | 15,148 |
| Dec 2, 2025 | 103.59 | 103.89 | 103.46 | 103.60 | 103.60 | -0.14% | 20,362 |
| Dec 1, 2025 | 103.66 | 103.83 | 103.60 | 103.74 | 103.74 | -0.66% | 12,935 |
| Nov 28, 2025 | 104.29 | 104.52 | 104.29 | 104.43 | 104.10 | 0.03% | 4,848 |
| Nov 26, 2025 | 104.10 | 104.47 | 104.10 | 104.40 | 104.07 | 0.29% | 9,877 |
| Nov 25, 2025 | 104.15 | 104.15 | 104.04 | 104.10 | 103.77 | 0.05% | 11,363 |
| Nov 24, 2025 | 104.16 | 104.16 | 104.03 | 104.05 | 103.71 | 0.03% | 9,953 |
| Nov 21, 2025 | 104.07 | 104.16 | 103.96 | 104.02 | 103.68 | 0.07% | 14,391 |
| Nov 20, 2025 | 103.94 | 103.97 | 103.86 | 103.94 | 103.61 | 0.05% | 7,301 |
| Nov 19, 2025 | 104.25 | 104.25 | 103.86 | 103.89 | 103.55 | -0.17% | 17,051 |
| Nov 18, 2025 | 104.09 | 104.17 | 104.00 | 104.07 | 103.73 | 0.19% | 10,301 |
| Nov 17, 2025 | 103.88 | 104.05 | 103.82 | 103.87 | 103.54 | 0.16% | 20,509 |
| Nov 14, 2025 | 104.03 | 104.07 | 103.71 | 103.71 | 103.37 | -0.23% | 16,560 |
| Nov 13, 2025 | 104.04 | 104.06 | 103.91 | 103.95 | 103.61 | -0.20% | 7,068 |
| Nov 12, 2025 | 104.25 | 104.38 | 104.11 | 104.15 | 103.82 | -0.21% | 11,272 |
| Nov 11, 2025 | 104.25 | 104.37 | 104.16 | 104.37 | 104.04 | 0.31% | 8,378 |
| Nov 10, 2025 | 104.06 | 104.17 | 103.96 | 104.05 | 103.72 | 0.06% | 10,096 |
| Nov 7, 2025 | 103.91 | 104.13 | 103.85 | 103.99 | 103.66 | - | 11,744 |
| Nov 6, 2025 | 104.09 | 104.09 | 103.89 | 103.99 | 103.65 | 0.19% | 3,736 |
| Nov 5, 2025 | 103.95 | 103.96 | 103.77 | 103.78 | 103.45 | -0.26% | 14,980 |
| Nov 4, 2025 | 103.86 | 104.11 | 103.80 | 104.05 | 103.72 | 0.22% | 6,880 |
| Nov 3, 2025 | 103.92 | 103.99 | 103.71 | 103.83 | 103.49 | -0.52% | 9,329 |
| Oct 31, 2025 | 104.30 | 104.78 | 104.29 | 104.37 | 103.73 | 0.14% | 16,359 |
| Oct 30, 2025 | 103.96 | 104.27 | 103.91 | 104.23 | 103.59 | 0.01% | 22,306 |
| Oct 29, 2025 | 104.44 | 104.50 | 104.20 | 104.22 | 103.57 | -0.21% | 9,464 |
| Oct 28, 2025 | 104.56 | 104.69 | 104.44 | 104.44 | 103.80 | -0.10% | 11,635 |
| Oct 27, 2025 | 104.40 | 104.68 | 104.40 | 104.54 | 103.90 | 0.01% | 16,440 |
| Oct 24, 2025 | 104.57 | 104.73 | 104.38 | 104.53 | 103.89 | 0.13% | 19,656 |
| Oct 23, 2025 | 104.33 | 104.43 | 104.27 | 104.39 | 103.75 | 0.01% | 35,848 |
| Oct 22, 2025 | 104.54 | 104.59 | 104.36 | 104.38 | 103.74 | -0.01% | 13,731 |
| Oct 21, 2025 | 104.45 | 104.49 | 104.32 | 104.39 | 103.75 | 0.07% | 31,482 |
| Oct 20, 2025 | 104.38 | 104.46 | 104.27 | 104.32 | 103.68 | 0.14% | 12,126 |
| Oct 17, 2025 | 104.03 | 104.24 | 103.96 | 104.17 | 103.53 | 0.14% | 44,690 |
| Oct 16, 2025 | 103.75 | 104.11 | 103.67 | 104.03 | 103.39 | 0.22% | 12,343 |
| Oct 15, 2025 | 103.72 | 103.85 | 103.67 | 103.80 | 103.16 | 0.21% | 20,621 |
| Oct 14, 2025 | 103.60 | 103.73 | 103.55 | 103.58 | 102.94 | -0.15% | 14,069 |
| Oct 13, 2025 | 103.47 | 103.74 | 103.43 | 103.74 | 103.10 | 0.29% | 17,599 |
| Oct 10, 2025 | 103.32 | 103.50 | 103.25 | 103.44 | 102.80 | 0.42% | 15,388 |
| Oct 9, 2025 | 102.98 | 103.05 | 102.88 | 103.01 | 102.37 | 0.05% | 13,780 |
| Oct 8, 2025 | 103.09 | 103.13 | 102.95 | 102.95 | 102.32 | - | 35,485 |
| Oct 7, 2025 | 102.89 | 103.15 | 102.86 | 102.95 | 102.32 | 0.06% | 8,703 |
| Oct 6, 2025 | 102.74 | 102.93 | 102.65 | 102.89 | 102.25 | 0.15% | 13,224 |
| Oct 3, 2025 | 102.80 | 102.82 | 102.68 | 102.74 | 102.10 | 0.06% | 21,008 |
| Oct 2, 2025 | 102.74 | 102.80 | 102.61 | 102.67 | 102.04 | -0.05% | 10,644 |
| Oct 1, 2025 | 102.83 | 102.92 | 102.68 | 102.73 | 102.09 | -0.12% | 16,580 |
| Sep 30, 2025 | 102.94 | 102.96 | 102.76 | 102.85 | 101.92 | 0.08% | 12,434 |
| Sep 29, 2025 | 102.61 | 102.94 | 102.61 | 102.77 | 101.84 | 0.18% | 25,998 |
| Sep 26, 2025 | 102.55 | 102.82 | 102.53 | 102.58 | 101.66 | -0.07% | 6,254 |
| Sep 25, 2025 | 102.56 | 102.69 | 102.45 | 102.66 | 101.73 | -0.13% | 22,752 |
| Sep 24, 2025 | 102.83 | 102.93 | 102.70 | 102.79 | 101.86 | -0.13% | 54,424 |
| Sep 23, 2025 | 102.90 | 103.28 | 102.86 | 102.93 | 102.00 | 0.06% | 15,306 |
| Sep 22, 2025 | 102.94 | 102.98 | 102.79 | 102.86 | 101.93 | -0.04% | 11,993 |
| Sep 19, 2025 | 102.87 | 102.90 | 102.73 | 102.90 | 101.97 | -0.16% | 12,285 |
| Sep 18, 2025 | 102.79 | 103.07 | 102.69 | 103.07 | 102.14 | 0.03% | 14,281 |
| Sep 17, 2025 | 103.01 | 103.40 | 102.96 | 103.03 | 102.10 | 0.17% | 9,735 |
| Sep 16, 2025 | 102.77 | 102.93 | 102.67 | 102.86 | 101.93 | 0.12% | 19,495 |
| Sep 15, 2025 | 102.67 | 102.84 | 102.64 | 102.74 | 101.81 | 0.34% | 29,508 |
| Sep 12, 2025 | 102.40 | 102.47 | 102.23 | 102.39 | 101.47 | -0.19% | 17,687 |
| Sep 11, 2025 | 102.26 | 102.64 | 102.26 | 102.59 | 101.66 | 0.55% | 27,464 |
| Sep 10, 2025 | 101.73 | 102.29 | 101.73 | 102.03 | 101.10 | 0.58% | 63,670 |
| Sep 9, 2025 | 101.71 | 101.71 | 101.36 | 101.44 | 100.52 | -0.05% | 28,232 |
| Sep 8, 2025 | 100.94 | 101.50 | 100.94 | 101.49 | 100.57 | 0.92% | 18,973 |
| Sep 5, 2025 | 100.28 | 100.66 | 100.28 | 100.56 | 99.65 | 0.76% | 9,045 |
| Sep 4, 2025 | 99.70 | 99.81 | 99.60 | 99.81 | 98.90 | 0.33% | 14,398 |
| Sep 3, 2025 | 99.20 | 99.51 | 99.16 | 99.48 | 98.58 | 0.49% | 18,113 |
| Sep 2, 2025 | 99.38 | 99.38 | 98.88 | 98.99 | 98.10 | -0.62% | 81,903 |
| Aug 29, 2025 | 99.62 | 99.73 | 99.57 | 99.61 | 98.39 | 0.02% | 17,369 |
| Aug 28, 2025 | 99.53 | 99.65 | 99.53 | 99.59 | 98.37 | -0.01% | 12,829 |
| Aug 27, 2025 | 99.52 | 99.61 | 99.39 | 99.60 | 98.39 | 0.07% | 30,379 |
| Aug 26, 2025 | 99.42 | 99.57 | 99.41 | 99.53 | 98.31 | 0.10% | 9,919 |
| Aug 25, 2025 | 99.30 | 99.50 | 99.27 | 99.43 | 98.21 | 0.03% | 15,808 |
| Aug 22, 2025 | 99.14 | 99.47 | 98.95 | 99.40 | 98.19 | 0.40% | 43,501 |
| Aug 21, 2025 | 99.12 | 99.16 | 99.00 | 99.01 | 97.80 | -0.12% | 7,914 |
| Aug 20, 2025 | 99.29 | 99.34 | 99.09 | 99.13 | 97.91 | -0.13% | 21,906 |
| Aug 19, 2025 | 99.36 | 99.39 | 99.16 | 99.25 | 98.04 | -0.08% | 10,066 |
| Aug 18, 2025 | 99.63 | 99.63 | 99.20 | 99.33 | 98.12 | 0.12% | 15,256 |
| Aug 15, 2025 | 99.24 | 99.25 | 99.10 | 99.21 | 98.00 | -0.11% | 16,904 |
| Aug 14, 2025 | 99.43 | 99.51 | 99.28 | 99.32 | 98.11 | -0.08% | 5,515 |
| Aug 13, 2025 | 99.63 | 99.63 | 99.31 | 99.40 | 98.18 | -0.03% | 27,705 |
| Aug 12, 2025 | 99.47 | 99.47 | 99.22 | 99.42 | 98.21 | 0.08% | 24,263 |
| Aug 11, 2025 | 99.55 | 99.55 | 99.27 | 99.34 | 98.13 | 0.10% | 14,154 |
| Aug 8, 2025 | 99.24 | 99.24 | 98.78 | 99.24 | 98.03 | -0.05% | 7,183 |
| Aug 7, 2025 | 99.33 | 99.41 | 99.16 | 99.29 | 98.07 | 0.05% | 8,736 |
| Aug 6, 2025 | 99.26 | 99.39 | 99.22 | 99.24 | 98.02 | -0.13% | 8,005 |
| Aug 5, 2025 | 99.34 | 99.47 | 99.28 | 99.37 | 98.16 | 0.14% | 22,443 |
| Aug 4, 2025 | 99.40 | 99.41 | 99.05 | 99.23 | 98.01 | -0.18% | 17,082 |
| Aug 1, 2025 | 99.33 | 99.43 | 99.23 | 99.41 | 98.19 | 0.69% | 14,297 |
| Jul 31, 2025 | 98.82 | 98.92 | 98.72 | 98.72 | 97.27 | 0.26% | 18,362 |
| Jul 30, 2025 | 98.77 | 98.85 | 98.47 | 98.47 | 97.02 | -0.29% | 13,811 |
| Jul 29, 2025 | 98.64 | 98.84 | 98.59 | 98.76 | 97.31 | 0.30% | 31,499 |
| Jul 28, 2025 | 98.60 | 98.62 | 98.43 | 98.47 | 97.02 | - | 4,416 |
| Jul 25, 2025 | 98.45 | 98.60 | 98.38 | 98.47 | 97.02 | 0.04% | 12,926 |
| Jul 24, 2025 | 98.40 | 98.45 | 98.33 | 98.43 | 96.98 | 0.12% | 2,050 |
| Jul 23, 2025 | 98.55 | 98.55 | 98.20 | 98.31 | 96.87 | -0.23% | 4,423 |
| Jul 22, 2025 | 98.61 | 98.66 | 98.50 | 98.54 | 97.09 | -0.01% | 8,191 |
| Jul 21, 2025 | 98.73 | 98.89 | 98.48 | 98.55 | 97.10 | 0.50% | 38,548 |
| Jul 18, 2025 | 98.44 | 98.44 | 98.00 | 98.06 | 96.62 | -0.35% | 26,497 |
| Jul 17, 2025 | 98.84 | 98.84 | 98.32 | 98.41 | 96.96 | -0.40% | 42,438 |