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%
VTEI — Vanguard Intermediate-Term Tax-Exempt Bond ETF
Cboe BZXVanguard Intermediate-Term Tax-Exempt Bond ETF
$95.27
+0.18(+0.19%)
- O
- 94.86
- H
- 95.38
- L
- 94.80
- V
- 1.35M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$95.27
Period Return-2.6%
Period High$102.66
Period Low$94.39
Avg Daily Volume119.5K
Total Trading Days365
VTEI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $94.86 | $95.38 | $94.80 | $95.27 | +$0.18 | +0.19% | 1,354,088 | $95.13 | $94.80 $95.38 |
| Oct 7, 2026 | $94.91 | $95.28 | $94.78 | $95.09 | $-0.38 | -0.39% | 1,304,123 | $95.03 | $94.78 $95.28 |
| Oct 6, 2026 | $95.47 | $95.59 | $95.23 | $95.47 | $-0.05 | -0.05% | 239,830 | $95.48 | $95.23 $95.59 |
| Oct 5, 2026 | $95.54 | $95.77 | $95.05 | $95.51 | +$0.06 | +0.06% | 565,571 | $95.36 | $95.05 $95.77 |
| Oct 2, 2026 | $96.08 | $96.27 | $95.40 | $95.45 | $-0.13 | -0.14% | 562,991 | $95.94 | $95.40 $96.27 |
| Oct 1, 2026 | $95.54 | $95.96 | $95.45 | $95.58 | +$0.24 | +0.25% | 1,541,752 | $95.69 | $95.45 $95.96 |
| Sep 30, 2026 | $94.99 | $95.56 | $94.99 | $95.35 | +$0.79 | +0.83% | 830,712 | $95.33 | $94.99 $95.56 |
| Sep 29, 2026 | $94.75 | $94.85 | $94.39 | $94.56 | $-0.27 | -0.28% | 715,153 | $94.67 | $94.39 $94.85 |
| Sep 28, 2026 | $95.15 | $95.15 | $94.64 | $94.83 | $-0.52 | -0.55% | 459,572 | $94.79 | $94.64 $95.15 |
| Sep 25, 2026 | $95.64 | $95.64 | $95.20 | $95.35 | $-0.37 | -0.39% | 213,339 | $95.33 | $95.20 $95.64 |
| Sep 24, 2026 | $96.14 | $96.21 | $95.64 | $95.72 | $-0.44 | -0.46% | 339,160 | $95.75 | $95.64 $96.21 |
| Sep 23, 2026 | $96.77 | $96.79 | $95.84 | $96.16 | $-0.59 | -0.61% | 179,430 | $96.13 | $95.84 $96.79 |
| Sep 22, 2026 | $96.77 | $96.80 | $96.66 | $96.75 | $-0.07 | -0.07% | 111,647 | $96.74 | $96.66 $96.80 |
| Sep 21, 2026 | $97.03 | $97.03 | $96.73 | $96.82 | $-0.06 | -0.06% | 174,014 | $96.83 | $96.73 $97.03 |
| Sep 18, 2026 | $96.96 | $96.96 | $96.64 | $96.88 | $-0.18 | -0.19% | 455,585 | $96.82 | $96.64 $96.96 |
| Sep 17, 2026 | $97.18 | $97.18 | $96.92 | $97.06 | +$0.19 | +0.20% | 229,546 | $97.04 | $96.92 $97.18 |
| Sep 16, 2026 | $96.90 | $97.07 | $96.80 | $96.87 | $-0.01 | -0.01% | 235,693 | $96.92 | $96.80 $97.07 |
| Sep 15, 2026 | $97.01 | $97.08 | $96.88 | $96.88 | $-0.18 | -0.19% | 270,594 | $96.97 | $96.88 $97.08 |
| Sep 14, 2026 | $97.05 | $97.24 | $96.92 | $97.06 | +$0.01 | +0.01% | 333,277 | $97.05 | $96.92 $97.24 |
| Sep 11, 2026 | $97.00 | $97.34 | $96.98 | $97.05 | +$0.12 | +0.12% | 241,389 | $97.07 | $96.98 $97.34 |
| Sep 10, 2026 | $97.28 | $97.28 | $96.85 | $96.93 | $-0.59 | -0.61% | 161,596 | $97.06 | $96.85 $97.28 |
| Sep 9, 2026 | $97.94 | $97.94 | $97.50 | $97.52 | $-0.38 | -0.39% | 164,622 | $97.64 | $97.50 $97.94 |
| Sep 8, 2026 | $97.93 | $98.27 | $97.88 | $97.90 | $-0.09 | -0.09% | 145,641 | $97.95 | $97.88 $98.27 |
| Sep 4, 2026 | $98.00 | $98.50 | $97.99 | $97.99 | $-0.08 | -0.08% | 269,130 | $98.11 | $97.99 $98.50 |
| Sep 3, 2026 | $98.24 | $98.27 | $98.01 | $98.07 | $-0.03 | -0.03% | 237,300 | $98.09 | $98.01 $98.27 |
| Sep 2, 2026 | $98.22 | $98.24 | $98.05 | $98.10 | $-0.09 | -0.09% | 181,558 | $98.14 | $98.05 $98.24 |
| Sep 1, 2026 | $98.34 | $98.47 | $98.00 | $98.19 | $-0.62 | -0.63% | 184,880 | $98.18 | $98.00 $98.47 |
| Aug 31, 2026 | $98.77 | $98.84 | $98.63 | $98.81 | $-0.09 | -0.09% | 72,341 | $98.75 | $98.63 $98.84 |
| Aug 28, 2026 | $99.05 | $99.09 | $98.83 | $98.90 | $-0.08 | -0.08% | 80,874 | $98.92 | $98.83 $99.09 |
| Aug 27, 2026 | $99.19 | $99.20 | $98.98 | $98.98 | $-0.21 | -0.21% | 70,934 | $99.09 | $98.98 $99.20 |