Tax-Exempt Bond Vanguard (NY: VTEB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	50.36	50.46	50.33	50.38	4,920,884	+0.05(+0.10%)
Nov 13, 2024	50.50	50.50	50.30	50.33	3,474,726	-0.01(-0.02%)
Nov 12, 2024	50.47	50.48	50.30	50.34	5,043,133	-0.16(-0.32%)
Nov 11, 2024	50.44	50.51	50.38	50.50	4,073,035	-0.04(-0.08%)
Nov 08, 2024	50.29	50.55	50.29	50.54	12,092,767	+0.46(+0.92%)
Nov 07, 2024	49.94	50.17	49.93	50.08	7,503,872	+0.27(+0.54%)
Nov 06, 2024	49.98	50.01	49.70	49.81	10,216,969	-0.65(-1.29%)
Nov 05, 2024	50.39	50.47	50.32	50.46	6,788,986	+0.05(+0.10%)
Nov 04, 2024	50.43	50.48	50.31	50.41	5,662,766	+0.17(+0.34%)
Nov 01, 2024	50.36	50.36	50.20	50.24	4,454,329	-0.11(-0.22%)
Oct 31, 2024	50.35	50.39	50.26	50.35	5,599,208	+0.01(+0.02%)
Oct 30, 2024	50.33	50.37	50.25	50.34	4,300,287	+0.05(+0.10%)
Oct 29, 2024	50.29	50.31	50.18	50.29	3,281,663	-0.06(-0.12%)
Oct 28, 2024	50.39	50.46	50.34	50.35	3,878,593	+0.02(+0.04%)
Oct 25, 2024	50.43	50.44	50.33	50.33	5,241,410	+0.05(+0.10%)
Oct 24, 2024	50.11	50.29	50.03	50.28	6,636,169	+0.10(+0.20%)
Oct 23, 2024	50.36	50.36	50.12	50.18	5,793,864	-0.28(-0.55%)
Oct 22, 2024	50.65	50.65	50.42	50.46	3,900,684	-0.17(-0.34%)
Oct 21, 2024	50.70	50.70	50.60	50.63	5,039,946	-0.13(-0.26%)
Oct 18, 2024	50.78	50.80	50.73	50.76	2,241,022	+0.01(+0.02%)
Oct 17, 2024	50.73	50.75	50.68	50.75	2,554,419	-0.08(-0.16%)
Oct 16, 2024	50.83	50.84	50.77	50.83	2,759,194	+0.04(+0.08%)
Oct 15, 2024	50.70	50.80	50.65	50.79	3,394,383	+0.17(+0.34%)
Oct 14, 2024	50.65	50.66	50.56	50.62	2,306,289	-0.07(-0.14%)
Oct 11, 2024	50.72	50.72	50.68	50.69	2,699,980	-0.04(-0.08%)
Oct 10, 2024	50.69	50.76	50.66	50.73	2,757,072	+0.03(+0.06%)
Oct 09, 2024	50.75	50.75	50.68	50.70	4,023,186	-0.11(-0.22%)
Oct 08, 2024	50.78	50.81	50.73	50.81	4,104,752	-0.01(-0.02%)
Oct 07, 2024	50.80	50.82	50.73	50.82	6,424,738	-0.02(-0.04%)
Oct 04, 2024	50.95	50.95	50.83	50.84	4,572,324	-0.20(-0.39%)
Oct 03, 2024	51.11	51.11	51.03	51.04	3,156,995	-0.07(-0.14%)
Oct 02, 2024	51.08	51.16	51.05	51.11	5,235,078	-0.03(-0.06%)
Oct 01, 2024	51.06	51.16	51.05	51.14	4,999,406	+0.15(+0.30%)
Sep 30, 2024	51.02	51.04	50.96	50.99	2,810,966	-0.03(-0.06%)
Sep 27, 2024	50.97	51.03	50.95	51.02	2,605,208	+0.15(+0.29%)
Sep 26, 2024	50.90	50.93	50.85	50.87	2,468,616	+0.01(+0.02%)
Sep 25, 2024	50.87	50.90	50.83	50.86	2,454,091	-0.03(-0.06%)
Sep 24, 2024	50.85	50.91	50.81	50.89	2,587,246	+0.01(+0.02%)
Sep 23, 2024	50.90	50.91	50.82	50.88	3,279,497	-0.03(-0.06%)
Sep 20, 2024	50.89	50.96	50.85	50.91	2,299,152	-0.02(-0.04%)
Sep 19, 2024	50.90	50.94	50.83	50.93	2,418,358	+0.01(+0.02%)
Sep 18, 2024	50.94	51.04	50.90	50.92	3,245,182	-0.06(-0.12%)
Sep 17, 2024	50.93	50.98	50.91	50.98	3,409,438	+0.06(+0.12%)
Sep 16, 2024	50.90	50.96	50.89	50.92	2,332,783	+0.06(+0.12%)
Sep 13, 2024	50.89	50.92	50.85	50.86	3,178,420	+0.04(+0.08%)
Sep 12, 2024	50.83	50.85	50.77	50.82	3,231,853	-0.03(-0.06%)
Sep 11, 2024	50.88	50.94	50.81	50.85	3,476,938	-0.01(-0.02%)
Sep 10, 2024	50.76	50.89	50.76	50.86	3,897,557	+0.09(+0.18%)
Sep 09, 2024	50.77	50.79	50.71	50.77	2,396,397	+0.01(+0.02%)
Sep 06, 2024	50.80	50.83	50.69	50.76	5,315,376	+0.06(+0.12%)
Sep 05, 2024	50.72	50.73	50.59	50.70	4,132,926	+0.04(+0.08%)
Sep 04, 2024	50.62	50.68	50.55	50.66	4,917,562	+0.11(+0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.