MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VTEB — Vanguard Tax-Exempt Bond Index Fund
NYSE ArcaVanguard Tax-Exempt Bond Index Fund
$47.13
+0.07(+0.15%)
- O
- 46.95
- H
- 47.15
- L
- 46.87
- V
- 44.85M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$47.13
Period Return-3.64%
Period High$51.18
Period Low$46.87
Avg Daily Volume8.65M
Total Trading Days365
VTEB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $46.95 | $47.15 | $46.87 | $47.13 | +$0.07 | +0.15% | 44,846,693 | $47.06 | $46.87 $47.15 |
| Oct 7, 2026 | $47.04 | $47.19 | $46.97 | $47.06 | $-0.27 | -0.57% | 37,671,601 | $47.05 | $46.97 $47.19 |
| Oct 6, 2026 | $47.35 | $47.39 | $47.21 | $47.33 | $-0.04 | -0.08% | 29,676,100 | $47.33 | $47.21 $47.39 |
| Oct 5, 2026 | $47.40 | $47.41 | $47.16 | $47.37 | +$0.12 | +0.25% | 44,082,958 | $47.29 | $47.16 $47.41 |
| Oct 2, 2026 | $47.72 | $47.81 | $47.23 | $47.25 | $-0.22 | -0.46% | 45,436,108 | $47.43 | $47.23 $47.81 |
| Oct 1, 2026 | $47.44 | $47.61 | $47.29 | $47.47 | +$0.11 | +0.23% | 38,063,354 | $47.47 | $47.29 $47.61 |
| Sep 30, 2026 | $47.19 | $47.48 | $47.19 | $47.36 | +$0.42 | +0.89% | 49,274,743 | $47.36 | $47.19 $47.48 |
| Sep 29, 2026 | $47.02 | $47.13 | $46.89 | $46.94 | $-0.25 | -0.53% | 48,894,297 | $46.96 | $46.89 $47.13 |
| Sep 28, 2026 | $47.18 | $47.33 | $47.02 | $47.19 | $-0.29 | -0.61% | 54,957,870 | $47.10 | $47.02 $47.33 |
| Sep 25, 2026 | $47.63 | $47.64 | $47.39 | $47.48 | $-0.21 | -0.44% | 39,290,775 | $47.47 | $47.39 $47.64 |
| Sep 24, 2026 | $47.89 | $47.89 | $47.60 | $47.69 | $-0.22 | -0.46% | 38,360,968 | $47.68 | $47.60 $47.89 |
| Sep 23, 2026 | $48.20 | $48.22 | $47.75 | $47.91 | $-0.29 | -0.60% | 33,435,237 | $47.91 | $47.75 $48.22 |
| Sep 22, 2026 | $48.24 | $48.27 | $48.18 | $48.20 | $-0.06 | -0.12% | 20,564,309 | $48.22 | $48.18 $48.27 |
| Sep 21, 2026 | $48.35 | $48.35 | $48.21 | $48.26 | $-0.01 | -0.02% | 16,963,711 | $48.26 | $48.21 $48.35 |
| Sep 18, 2026 | $48.34 | $48.35 | $48.16 | $48.27 | $-0.12 | -0.25% | 16,682,306 | $48.23 | $48.16 $48.35 |
| Sep 17, 2026 | $48.44 | $48.44 | $48.30 | $48.39 | +$0.16 | +0.33% | 16,649,429 | $48.36 | $48.30 $48.44 |
| Sep 16, 2026 | $48.22 | $48.36 | $48.19 | $48.23 | +$0.01 | +0.02% | 27,080,761 | $48.24 | $48.19 $48.36 |
| Sep 15, 2026 | $48.40 | $48.41 | $48.20 | $48.22 | $-0.19 | -0.39% | 20,563,037 | $48.30 | $48.20 $48.41 |
| Sep 14, 2026 | $48.44 | $48.49 | $48.37 | $48.41 | $-0.02 | -0.04% | 22,004,539 | $48.42 | $48.37 $48.49 |
| Sep 11, 2026 | $48.31 | $48.53 | $48.31 | $48.43 | +$0.17 | +0.35% | 33,772,179 | $48.43 | $48.31 $48.53 |
| Sep 10, 2026 | $48.39 | $48.49 | $48.22 | $48.26 | $-0.35 | -0.72% | 43,960,757 | $48.32 | $48.22 $48.49 |
| Sep 9, 2026 | $48.85 | $48.89 | $48.59 | $48.61 | $-0.26 | -0.53% | 15,657,689 | $48.69 | $48.59 $48.89 |
| Sep 8, 2026 | $48.88 | $48.93 | $48.83 | $48.87 | $-0.01 | -0.02% | 11,962,852 | $48.88 | $48.83 $48.93 |
| Sep 4, 2026 | $48.92 | $48.96 | $48.87 | $48.88 | +$0.02 | +0.04% | 9,989,883 | $48.91 | $48.87 $48.96 |
| Sep 3, 2026 | $49.03 | $49.05 | $48.86 | $48.86 | $-0.09 | -0.18% | 10,627,181 | $48.95 | $48.86 $49.05 |
| Sep 2, 2026 | $48.98 | $49.00 | $48.88 | $48.95 | $-0.03 | -0.06% | 16,122,955 | $48.95 | $48.88 $49.00 |
| Sep 1, 2026 | $49.11 | $49.14 | $48.89 | $48.98 | $-0.36 | -0.73% | 20,611,822 | $48.98 | $48.89 $49.14 |
| Aug 31, 2026 | $49.32 | $49.37 | $49.24 | $49.34 | $-0.06 | -0.12% | 10,567,697 | $49.32 | $49.24 $49.37 |
| Aug 28, 2026 | $49.49 | $49.53 | $49.39 | $49.40 | $-0.08 | -0.16% | 8,844,848 | $49.43 | $49.39 $49.53 |
| Aug 27, 2026 | $49.53 | $49.54 | $49.45 | $49.48 | $-0.03 | -0.06% | 5,116,589 | $49.49 | $49.45 $49.54 |