Nasdaq - Delayed Quote
USD
Vanguard Tax-Exempt Bond Index Admiral (VTEAX)
19.48
+0.01
(+0.05%)
As of 8:07:42 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
19.48
19.48
19.48
19.48
19.48
-
Oct 28, 2026
19.47
19.47
19.47
19.47
19.47
-
Oct 27, 2026
19.47
19.47
19.47
19.47
19.47
-
Oct 26, 2026
19.47
19.47
19.47
19.47
19.47
-
Oct 23, 2026
19.41
19.41
19.41
19.41
19.41
-
Oct 22, 2026
19.36
19.36
19.36
19.36
19.36
-
Oct 21, 2026
19.20
19.20
19.20
19.20
19.20
-
Oct 20, 2026
19.18
19.18
19.18
19.18
19.18
-
Oct 19, 2026
19.18
19.18
19.18
19.18
19.18
-
Oct 16, 2026
19.19
19.19
19.19
19.19
19.19
-
Oct 15, 2026
19.20
19.20
19.20
19.20
19.20
-
Oct 14, 2026
19.04
19.04
19.04
19.04
19.04
-
Oct 13, 2026
19.03
19.03
19.03
19.03
19.03
-
Oct 12, 2026
18.94
18.94
18.94
18.94
18.94
-
Oct 9, 2026
18.92
18.92
18.92
18.92
18.92
-
Oct 8, 2026
18.81
18.81
18.81
18.81
18.81
-
Oct 7, 2026
18.80
18.80
18.80
18.80
18.80
-
Oct 6, 2026
18.92
18.92
18.92
18.92
18.92
-
Oct 5, 2026
18.94
18.94
18.94
18.94
18.94
-
Oct 2, 2026
18.97
18.97
18.97
18.97
18.97
-
Oct 1, 2026
0.054
Distribution
Fund distributions shown include income and capital gains
Oct 1, 2026
18.97
18.97
18.97
18.97
18.97
-
Sep 30, 2026
18.91
18.91
18.91
18.91
18.86
-
Sep 29, 2026
18.76
18.76
18.76
18.76
18.71
-
Sep 28, 2026
18.80
18.80
18.80
18.80
18.75
-
Sep 25, 2026
18.96
18.96
18.96
18.96
18.91
-
Sep 24, 2026
19.05
19.05
19.05
19.05
19.00
-
Sep 23, 2026
19.15
19.15
19.15
19.15
19.10
-
Sep 22, 2026
19.29
19.29
19.29
19.29
19.23
-
Sep 21, 2026
19.30
19.30
19.30
19.30
19.24
-
Sep 18, 2026
19.30
19.30
19.30
19.30
19.24
-
Sep 17, 2026
19.34
19.34
19.34
19.34
19.28
-
Sep 16, 2026
19.29
19.29
19.29
19.29
19.23
-
Sep 15, 2026
19.30
19.30
19.30
19.30
19.24
-
Sep 14, 2026
19.36
19.36
19.36
19.36
19.30
-
Sep 11, 2026
19.36
19.36
19.36
19.36
19.30
-
Sep 10, 2026
19.33
19.33
19.33
19.33
19.27
-
Sep 9, 2026
19.48
19.48
19.48
19.48
19.42
-
Sep 8, 2026
19.57
19.57
19.57
19.57
19.51
-
Sep 4, 2026
19.57
19.57
19.57
19.57
19.51
-
Sep 3, 2026
19.58
19.58
19.58
19.58
19.52
-
Sep 2, 2026
19.57
19.57
19.57
19.57
19.51
-
Sep 1, 2026
0.057
Distribution
Fund distributions shown include income and capital gains
Sep 1, 2026
19.58
19.58
19.58
19.58
19.52
-
Aug 31, 2026
19.74
19.74
19.74
19.74
19.63
-
Aug 28, 2026
19.77
19.77
19.77
19.77
19.66
-
Aug 27, 2026
19.79
19.79
19.79
19.79
19.68
-
Aug 26, 2026
19.81
19.81
19.81
19.81
19.70
-
Aug 25, 2026
19.83
19.83
19.83
19.83
19.72
-
Aug 24, 2026
19.82
19.82
19.82
19.82
19.71
-
Aug 21, 2026
19.80
19.80
19.80
19.80
19.69
-
Aug 20, 2026
19.82
19.82
19.82
19.82
19.71
-
Aug 19, 2026
19.85
19.85
19.85
19.85
19.74
-
Aug 18, 2026
19.80
19.80
19.80
19.80
19.69
-
Aug 17, 2026
19.87
19.87
19.87
19.87
19.76
-
Aug 14, 2026
19.91
19.91
19.91
19.91
19.80
-
Aug 13, 2026
19.96
19.96
19.96
19.96
19.85
-
Aug 12, 2026
19.93
19.93
19.93
19.93
19.82
-
Aug 11, 2026
19.92
19.92
19.92
19.92
19.81
-
Aug 10, 2026
19.92
19.92
19.92
19.92
19.81
-
Aug 7, 2026
19.92
19.92
19.92
19.92
19.81
-
Aug 6, 2026
19.88
19.88
19.88
19.88
19.77
-
Aug 5, 2026
19.87
19.87
19.87
19.87
19.76
-
Aug 4, 2026
19.84
19.84
19.84
19.84
19.73
-
Aug 3, 2026
0.056
Distribution
Fund distributions shown include income and capital gains
Aug 3, 2026
19.80
19.80
19.80
19.80
19.69
-
Jul 31, 2026
19.84
19.84
19.84
19.84
19.67
-
Jul 30, 2026
19.86
19.86
19.86
19.86
19.69
-
Jul 29, 2026
19.90
19.90
19.90
19.90
19.73
-
Jul 28, 2026
19.91
19.91
19.91
19.91
19.74
-
Jul 27, 2026
19.88
19.88
19.88
19.88
19.71
-
Jul 24, 2026
19.82
19.82
19.82
19.82
19.65
-
Jul 23, 2026
19.80
19.80
19.80
19.80
19.63
-
Jul 22, 2026
19.94
19.94
19.94
19.94
19.77
-
Jul 21, 2026
19.99
19.99
19.99
19.99
19.82
-
Jul 20, 2026
20.03
20.03
20.03
20.03
19.86
-
Jul 17, 2026
20.04
20.04
20.04
20.04
19.87
-
Jul 16, 2026
20.06
20.06
20.06
20.06
19.89
-
Jul 15, 2026
20.10
20.10
20.10
20.10
19.93
-
Jul 14, 2026
20.11
20.11
20.11
20.11
19.94
-
Jul 13, 2026
20.11
20.11
20.11
20.11
19.94
-
Jul 10, 2026
20.12
20.12
20.12
20.12
19.95
-
Jul 9, 2026
20.13
20.13
20.13
20.13
19.96
-
Jul 8, 2026
20.13
20.13
20.13
20.13
19.96
-
Jul 7, 2026
20.19
20.19
20.19
20.19
20.02
-
Jul 6, 2026
20.21
20.21
20.21
20.21
20.04
-
Jul 2, 2026
20.20
20.20
20.20
20.20
20.03
-
Jul 1, 2026
0.056
Distribution
Fund distributions shown include income and capital gains
Jul 1, 2026
20.18
20.18
20.18
20.18
20.01
-
Jun 30, 2026
20.25
20.25
20.25
20.25
20.02
-
Jun 29, 2026
20.24
20.24
20.24
20.24
20.01
-
Jun 26, 2026
20.21
20.21
20.21
20.21
19.98
-
Jun 25, 2026
20.20
20.20
20.20
20.20
19.97
-
Jun 24, 2026
20.19
20.19
20.19
20.19
19.96
-
Jun 23, 2026
20.17
20.17
20.17
20.17
19.94
-
Jun 22, 2026
20.18
20.18
20.18
20.18
19.95
-
Jun 18, 2026
20.18
20.18
20.18
20.18
19.95
-
Jun 17, 2026
20.16
20.16
20.16
20.16
19.93
-
Jun 16, 2026
20.15
20.15
20.15
20.15
19.92
-
Jun 15, 2026
20.14
20.14
20.14
20.14
19.91
-
Jun 12, 2026
20.11
20.11
20.11
20.11
19.88
-
Jun 11, 2026
20.11
20.11
20.11
20.11
19.88
-
Jun 10, 2026
20.11
20.11
20.11
20.11
19.88
-
Jun 9, 2026
20.14
20.14
20.14
20.14
19.91
-
Jun 8, 2026
20.13
20.13
20.13
20.13
19.90
-
Jun 5, 2026
20.12
20.12
20.12
20.12
19.89
-
Jun 4, 2026
20.14
20.14
20.14
20.14
19.91
-
Jun 3, 2026
20.12
20.12
20.12
20.12
19.89
-
Jun 2, 2026
20.12
20.12
20.12
20.12
19.89
-
Jun 1, 2026
0.055
Distribution
Fund distributions shown include income and capital gains
Jun 1, 2026
20.08
20.08
20.08
20.08
19.85
-
May 29, 2026
20.14
20.14
20.14
20.14
19.86
-
May 28, 2026
20.09
20.09
20.09
20.09
19.81
-
May 27, 2026
20.06
20.06
20.06
20.06
19.78
-
May 26, 2026
20.01
20.01
20.01
20.01
19.73
-
May 22, 2026
19.91
19.91
19.91
19.91
19.63
-
May 21, 2026
19.90
19.90
19.90
19.90
19.62
-
May 20, 2026
19.90
19.90
19.90
19.90
19.62
-
May 19, 2026
19.87
19.87
19.87
19.87
19.59
-
May 18, 2026
19.92
19.92
19.92
19.92
19.64
-
May 15, 2026
19.92
19.92
19.92
19.92
19.64
-
May 14, 2026
20.03
20.03
20.03
20.03
19.75
-
May 13, 2026
20.02
20.02
20.02
20.02
19.74
-
May 12, 2026
20.05
20.05
20.05
20.05
19.77
-
May 11, 2026
20.09
20.09
20.09
20.09
19.81
-
May 8, 2026
20.10
20.10
20.10
20.10
19.82
-
May 7, 2026
20.09
20.09
20.09
20.09
19.81
-
May 6, 2026
20.09
20.09
20.09
20.09
19.81
-
May 5, 2026
20.05
20.05
20.05
20.05
19.77
-
May 4, 2026
20.05
20.05
20.05
20.05
19.77
-
May 1, 2026
0.056
Distribution
Fund distributions shown include income and capital gains
May 1, 2026
20.06
20.06
20.06
20.06
19.78
-
Apr 30, 2026
20.12
20.12
20.12
20.12
19.78
-
Apr 29, 2026
20.12
20.12
20.12
20.12
19.78
-
Apr 28, 2026
20.15
20.15
20.15
20.15
19.81
-
Apr 27, 2026
20.18
20.18
20.18
20.18
19.84
-
Apr 24, 2026
20.17
20.17
20.17
20.17
19.83
-
Apr 23, 2026
20.17
20.17
20.17
20.17
19.83
-
Apr 22, 2026
20.17
20.17
20.17
20.17
19.83
-
Apr 21, 2026
20.16
20.16
20.16
20.16
19.82
-
Apr 20, 2026
20.17
20.17
20.17
20.17
19.83
-
Apr 17, 2026
20.16
20.16
20.16
20.16
19.82
-
Apr 16, 2026
20.11
20.11
20.11
20.11
19.77
-
Apr 15, 2026
20.11
20.11
20.11
20.11
19.77
-
Apr 14, 2026
20.13
20.13
20.13
20.13
19.79
-
Apr 13, 2026
20.13
20.13
20.13
20.13
19.79
-
Apr 10, 2026
20.11
20.11
20.11
20.11
19.77
-
Apr 9, 2026
20.11
20.11
20.11
20.11
19.77
-
Apr 8, 2026
20.10
20.10
20.10
20.10
19.76
-
Apr 7, 2026
19.99
19.99
19.99
19.99
19.66
-
Apr 6, 2026
19.98
19.98
19.98
19.98
19.65
-
Apr 2, 2026
19.97
19.97
19.97
19.97
19.64
-
Apr 1, 2026
0.056
Distribution
Fund distributions shown include income and capital gains
Apr 1, 2026
19.95
19.95
19.95
19.95
19.62
-
Mar 31, 2026
19.95
19.95
19.95
19.95
19.56
-
Mar 30, 2026
19.90
19.90
19.90
19.90
19.51
-
Mar 27, 2026
19.86
19.86
19.86
19.86
19.47
-
Mar 26, 2026
19.88
19.88
19.88
19.88
19.49
-
Mar 25, 2026
19.89
19.89
19.89
19.89
19.50
-
Mar 24, 2026
19.87
19.87
19.87
19.87
19.48
-
Mar 23, 2026
19.97
19.97
19.97
19.97
19.58
-
Mar 20, 2026
19.96
19.96
19.96
19.96
19.57
-
Mar 19, 2026
20.09
20.09
20.09
20.09
19.70
-
Mar 18, 2026
20.15
20.15
20.15
20.15
19.76
-
Mar 17, 2026
20.15
20.15
20.15
20.15
19.76
-
Mar 16, 2026
20.13
20.13
20.13
20.13
19.74
-
Mar 13, 2026
20.11
20.11
20.11
20.11
19.72
-
Mar 12, 2026
20.08
20.08
20.08
20.08
19.69
-
Mar 11, 2026
20.15
20.15
20.15
20.15
19.76
-
Mar 10, 2026
20.20
20.20
20.20
20.20
19.81
-
Mar 9, 2026
20.20
20.20
20.20
20.20
19.81
-
Mar 6, 2026
20.21
20.21
20.21
20.21
19.82
-
Mar 5, 2026
20.24
20.24
20.24
20.24
19.85
-
Mar 4, 2026
20.25
20.25
20.25
20.25
19.86
-
Mar 3, 2026
20.24
20.24
20.24
20.24
19.85
-
Mar 2, 2026
0.059
Distribution
Fund distributions shown include income and capital gains
Mar 2, 2026
20.35
20.35
20.35
20.35
19.95
-
Feb 27, 2026
20.46
20.46
20.46
20.46
20.00
-
Feb 26, 2026
20.45
20.45
20.45
20.45
19.99
-
Feb 25, 2026
20.43
20.43
20.43
20.43
19.97
-
Feb 24, 2026
20.41
20.41
20.41
20.41
19.95
-
Feb 23, 2026
20.40
20.40
20.40
20.40
19.94
-
Feb 20, 2026
20.37
20.37
20.37
20.37
19.92
-
Feb 19, 2026
20.36
20.36
20.36
20.36
19.91
-
Feb 18, 2026
20.36
20.36
20.36
20.36
19.91
-
Feb 17, 2026
20.36
20.36
20.36
20.36
19.91
-
Feb 13, 2026
20.34
20.34
20.34
20.34
19.89
-
Feb 12, 2026
20.32
20.32
20.32
20.32
19.87
-
Feb 11, 2026
20.29
20.29
20.29
20.29
19.84
-
Feb 10, 2026
20.30
20.30
20.30
20.30
19.85
-
Feb 9, 2026
20.29
20.29
20.29
20.29
19.84
-
Feb 6, 2026
20.27
20.27
20.27
20.27
19.82
-
Feb 5, 2026
20.27
20.27
20.27
20.27
19.82
-
Feb 4, 2026
20.23
20.23
20.23
20.23
19.78
-
Feb 3, 2026
20.22
20.22
20.22
20.22
19.77
-
Feb 2, 2026
0.055
Distribution
Fund distributions shown include income and capital gains
Feb 2, 2026
20.21
20.21
20.21
20.21
19.76
-
Jan 30, 2026
20.25
20.25
20.25
20.25
19.74
-
Jan 29, 2026
20.24
20.24
20.24
20.24
19.73
-
Jan 28, 2026
20.23
20.23
20.23
20.23
19.72
-
Jan 27, 2026
20.22
20.22
20.22
20.22
19.72
-
Jan 26, 2026
20.21
20.21
20.21
20.21
19.71
-
Jan 23, 2026
20.20
20.20
20.20
20.20
19.70
-
Jan 22, 2026
20.18
20.18
20.18
20.18
19.68
-
Jan 21, 2026
20.18
20.18
20.18
20.18
19.68
-
Jan 20, 2026
20.19
20.19
20.19
20.19
19.69
-
Jan 16, 2026
20.25
20.25
20.25
20.25
19.74
-
Jan 15, 2026
20.24
20.24
20.24
20.24
19.73
-
Jan 14, 2026
20.24
20.24
20.24
20.24
19.73
-
Jan 13, 2026
20.23
20.23
20.23
20.23
19.72
-
Jan 12, 2026
20.23
20.23
20.23
20.23
19.72
-
Jan 9, 2026
20.22
20.22
20.22
20.22
19.72
-
Jan 8, 2026
20.22
20.22
20.22
20.22
19.72
-
Jan 7, 2026
20.21
20.21
20.21
20.21
19.71
-
Jan 6, 2026
20.17
20.17
20.17
20.17
19.67
-
Jan 5, 2026
20.14
20.14
20.14
20.14
19.64
-
Jan 2, 2026
20.12
20.12
20.12
20.12
19.62
-
Dec 31, 2025
20.11
20.11
20.11
20.11
19.61
-
Dec 30, 2025
20.10
20.10
20.10
20.10
19.60
-
Dec 29, 2025
20.10
20.10
20.10
20.10
19.60
-
Dec 26, 2025
20.08
20.08
20.08
20.08
19.58
-
Dec 24, 2025
20.07
20.07
20.07
20.07
19.57
-
Dec 23, 2025
20.07
20.07
20.07
20.07
19.57
-
Dec 22, 2025
20.07
20.07
20.07
20.07
19.57
-
Dec 19, 2025
20.06
20.06
20.06
20.06
19.56
-
Dec 18, 2025
20.06
20.06
20.06
20.06
19.56
-
Dec 17, 2025
0.056
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
20.06
20.06
20.06
20.06
19.56
-
Dec 16, 2025
20.11
20.11
20.11
20.11
19.55
-
Dec 15, 2025
20.10
20.10
20.10
20.10
19.54
-
Dec 12, 2025
20.09
20.09
20.09
20.09
19.53
-
Dec 11, 2025
20.10
20.10
20.10
20.10
19.54
-
Dec 10, 2025
20.08
20.08
20.08
20.08
19.52
-
Dec 9, 2025
20.09
20.09
20.09
20.09
19.53
-
Dec 8, 2025
20.09
20.09
20.09
20.09
19.53
-
Dec 5, 2025
20.09
20.09
20.09
20.09
19.53
-
Dec 4, 2025
20.10
20.10
20.10
20.10
19.54
-
Dec 3, 2025
20.09
20.09
20.09
20.09
19.53
-
Dec 2, 2025
20.08
20.08
20.08
20.08
19.52
-
Dec 1, 2025
20.10
20.10
20.10
20.10
19.54
-
Nov 28, 2025
0.056
Distribution
Fund distributions shown include income and capital gains
Nov 28, 2025
20.13
20.13
20.13
20.13
19.57
-
Nov 26, 2025
20.18
20.18
20.18
20.18
19.57
-
Nov 25, 2025
20.16
20.16
20.16
20.16
19.55
-
Nov 24, 2025
20.16
20.16
20.16
20.16
19.55
-
Nov 21, 2025
20.15
20.15
20.15
20.15
19.54
-
Nov 20, 2025
20.16
20.16
20.16
20.16
19.55
-
Nov 19, 2025
20.16
20.16
20.16
20.16
19.55
-
Nov 18, 2025
20.16
20.16
20.16
20.16
19.55
-
Nov 17, 2025
20.17
20.17
20.17
20.17
19.56
-
Nov 14, 2025
20.15
20.15
20.15
20.15
19.54
-
Nov 13, 2025
20.17
20.17
20.17
20.17
19.56
-
Nov 12, 2025
20.17
20.17
20.17
20.17
19.56
-
Nov 11, 2025
20.18
20.18
20.18
20.18
19.57
-
Nov 10, 2025
20.16
20.16
20.16
20.16
19.55
-
Nov 7, 2025
20.15
20.15
20.15
20.15
19.54
-
Nov 6, 2025
20.15
20.15
20.15
20.15
19.54
-
Nov 5, 2025
20.13
20.13
20.13
20.13
19.52
-
Nov 4, 2025
20.16
20.16
20.16
20.16
19.55
-
Nov 3, 2025
20.14
20.14
20.14
20.14
19.53
-
Oct 31, 2025
0.055
Distribution
Fund distributions shown include income and capital gains
Oct 31, 2025
20.14
20.14
20.14
20.14
19.53
-
Oct 30, 2025
20.20
20.20
20.20
20.20
19.53
-
