NYSEArca - Delayed Quote
USD
Vanguard Tax-Exempt Bond Index Fund ETF Shares (VTEB)
48.88
+0.18
(+0.37%)
At close: October 30 at 4:00:00 PM EDT
48.88
0.00
(0.00%)
After hours: October 30 at 4:00:59 PM EDT
Trade VTEB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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 30, 2026
48.89
48.94
48.76
48.88
48.88
16,272,100
Oct 29, 2026
48.71
48.81
48.65
48.70
48.70
14,789,000
Oct 28, 2026
48.70
48.74
48.56
48.67
48.67
15,970,500
Oct 27, 2026
48.72
48.76
48.65
48.69
48.69
12,756,500
Oct 26, 2026
48.53
48.71
48.52
48.68
48.68
17,681,300
Oct 23, 2026
48.47
48.54
48.40
48.51
48.51
23,400,100
Oct 22, 2026
48.25
48.43
48.21
48.41
48.41
29,422,000
Oct 21, 2026
47.98
48.12
47.88
48.01
48.01
21,088,700
Oct 20, 2026
48.05
48.08
47.93
47.97
47.97
20,359,200
Oct 19, 2026
47.98
48.03
47.85
48.01
48.01
27,304,000
Oct 16, 2026
47.96
48.04
47.88
48.00
48.00
22,688,100
Oct 15, 2026
47.94
48.06
47.92
47.96
47.96
28,082,700
Oct 14, 2026
47.52
47.61
47.36
47.61
47.61
27,707,600
Oct 13, 2026
47.47
47.68
47.43
47.65
47.65
57,436,400
Oct 12, 2026
47.29
47.38
47.18
47.38
47.38
21,576,900
Oct 9, 2026
47.31
47.44
47.20
47.32
47.32
37,378,400
Oct 8, 2026
46.95
47.15
46.87
47.13
47.13
45,509,000
Oct 7, 2026
47.04
47.19
46.97
47.06
47.06
37,670,400
Oct 6, 2026
47.35
47.39
47.21
47.33
47.33
29,675,600
Oct 5, 2026
47.40
47.41
47.16
47.37
47.37
44,082,700
Oct 2, 2026
47.72
47.81
47.23
47.25
47.25
45,436,100
Oct 1, 2026
0.137
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
47.44
47.61
47.29
47.47
47.47
38,062,600
Sep 30, 2026
47.19
47.48
47.19
47.36
47.22
49,266,700
Sep 29, 2026
47.02
47.13
46.89
46.94
46.80
48,892,200
Sep 28, 2026
47.18
47.33
47.02
47.19
47.05
54,955,300
Sep 25, 2026
47.63
47.64
47.39
47.48
47.34
39,290,200
Sep 24, 2026
47.89
47.89
47.60
47.69
47.55
38,360,900
Sep 23, 2026
48.20
48.22
47.75
47.91
47.77
33,434,800
Sep 22, 2026
48.24
48.27
48.18
48.20
48.06
20,564,200
Sep 21, 2026
48.35
48.35
48.21
48.26
48.12
16,963,400
Sep 18, 2026
48.34
48.35
48.16
48.27
48.13
16,682,000
Sep 17, 2026
48.44
48.44
48.30
48.39
48.25
16,648,300
Sep 16, 2026
48.22
48.36
48.19
48.23
48.09
27,072,600
Sep 15, 2026
48.40
48.41
48.20
48.22
48.08
20,562,100
Sep 14, 2026
48.44
48.49
48.37
48.41
48.27
22,003,400
Sep 11, 2026
48.31
48.53
48.31
48.43
48.29
33,772,200
Sep 10, 2026
48.39
48.49
48.22
48.26
48.12
43,960,500
Sep 9, 2026
48.85
48.89
48.59
48.61
48.47
15,657,500
Sep 8, 2026
48.88
48.93
48.83
48.87
48.73
11,962,700
Sep 4, 2026
48.92
48.96
48.87
48.88
48.74
9,982,400
Sep 3, 2026
49.03
49.05
48.86
48.86
48.72
10,621,600
Sep 2, 2026
48.98
49.00
48.88
48.95
48.81
16,123,000
Sep 1, 2026
0.143
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
49.11
49.14
48.89
48.98
48.84
20,611,200
Aug 31, 2026
49.32
49.37
49.24
49.34
49.05
10,567,500
Aug 28, 2026
49.49
49.53
49.39
49.40
49.11
8,835,200
Aug 27, 2026
49.53
49.54
49.45
49.48
49.19
5,115,700
Aug 26, 2026
49.58
49.63
49.50
49.51
49.22
5,625,800
Aug 25, 2026
49.59
49.65
49.54
49.58
49.29
9,433,600
Aug 24, 2026
49.55
49.58
49.51
49.54
49.25
6,417,300
Aug 21, 2026
49.56
49.59
49.49
49.54
49.25
6,909,400
Aug 20, 2026
49.55
49.63
49.48
49.57
49.28
6,894,200
Aug 19, 2026
49.65
49.69
49.59
49.66
49.37
7,720,900
Aug 18, 2026
49.63
49.63
49.44
49.53
49.24
12,119,700
Aug 17, 2026
49.78
49.80
49.61
49.64
49.35
11,084,700
Aug 14, 2026
49.91
49.92
49.76
49.76
49.47
8,831,500
Aug 13, 2026
49.88
49.96
49.85
49.91
49.62
6,939,000
Aug 12, 2026
49.88
49.91
49.81
49.82
49.53
5,801,100
Aug 11, 2026
49.82
49.90
49.76
49.83
49.54
5,067,600
Aug 10, 2026
49.83
49.91
49.74
49.78
49.49
8,611,900
Aug 7, 2026
49.80
49.82
49.74
49.81
49.52
7,619,000
Aug 6, 2026
49.70
49.71
49.65
49.67
49.38
6,677,200
Aug 5, 2026
49.69
49.71
49.64
49.69
49.40
8,842,200
Aug 4, 2026
49.58
49.68
49.56
49.66
49.37
8,116,600
Aug 3, 2026
0.142
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
49.58
49.58
49.49
49.52
49.23
6,900,700
Jul 31, 2026
49.61
49.66
49.53
49.60
49.17
6,320,000
Jul 30, 2026
49.69
49.75
49.58
49.65
49.22
6,299,900
Jul 29, 2026
49.75
49.84
49.68
49.70
49.27
8,163,200
Jul 28, 2026
49.71
49.82
49.69
49.77
49.34
5,717,600
Jul 27, 2026
49.72
49.78
49.69
49.69
49.26
6,039,400
Jul 24, 2026
49.55
49.69
49.53
49.61
49.18
11,703,000
Jul 23, 2026
49.70
49.71
49.45
49.51
49.08
15,033,600
Jul 22, 2026
49.93
49.93
49.81
49.81
49.38
6,624,000
Jul 21, 2026
50.07
50.09
49.94
49.95
49.52
5,346,800
Jul 20, 2026
50.13
50.18
50.02
50.05
49.62
4,801,200
Jul 17, 2026
50.17
50.24
50.09
50.13
49.70
4,799,800
Jul 16, 2026
50.24
50.25
50.12
50.16
49.73
8,421,500
Jul 15, 2026
50.31
50.34
50.20
50.21
49.78
7,939,700
Jul 14, 2026
50.32
50.39
50.28
50.29
49.86
5,349,200
Jul 13, 2026
50.33
50.35
50.25
50.27
49.84
5,916,600
Jul 10, 2026
50.30
50.34
50.29
50.34
49.91
4,926,600
Jul 9, 2026
50.32
50.36
50.28
50.29
49.86
7,243,000
Jul 8, 2026
50.36
50.38
50.25
50.26
49.83
10,098,200
Jul 7, 2026
50.51
50.56
50.40
50.42
49.98
6,682,300
Jul 6, 2026
50.52
50.56
50.50
50.54
50.10
5,416,000
Jul 2, 2026
50.50
50.53
50.43
50.53
50.09
5,357,000
Jul 1, 2026
0.142
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
50.44
50.48
50.36
50.47
50.03
8,629,100
Jun 30, 2026
50.62
50.89
50.56
50.58
50.00
5,705,200
Jun 29, 2026
50.56
50.65
50.56
50.64
50.06
4,311,500
Jun 26, 2026
50.53
50.58
50.49
50.56
49.98
5,275,100
Jun 25, 2026
50.55
50.56
50.51
50.53
49.95
5,601,700
Jun 24, 2026
50.49
50.53
50.47
50.49
49.91
6,337,300
Jun 23, 2026
50.45
50.50
50.41
50.43
49.85
5,004,900
Jun 22, 2026
50.49
50.50
50.40
50.44
49.86
7,498,300
Jun 18, 2026
50.43
50.47
50.37
50.45
49.87
4,231,800
Jun 17, 2026
50.39
50.42
50.27
50.29
49.72
7,286,600
Jun 16, 2026
50.35
50.43
50.33
50.35
49.78
4,528,000
Jun 15, 2026
50.38
50.42
50.35
50.35
49.78
4,409,100
Jun 12, 2026
50.34
50.34
50.21
50.30
49.73
6,332,700
Jun 11, 2026
50.30
50.38
50.23
50.34
49.77
10,897,700
Jun 10, 2026
50.37
50.38
50.22
50.26
49.69
7,135,000
Jun 9, 2026
50.36
50.40
50.30
50.37
49.80
7,087,100
Jun 8, 2026
50.37
50.37
50.27
50.29
49.72
6,836,400
Jun 5, 2026
50.27
50.32
50.23
50.30
49.73
6,535,000
Jun 4, 2026
50.33
50.41
50.33
50.38
49.81
5,835,100
Jun 3, 2026
50.32
50.35
50.22
50.31
49.74
9,931,800
Jun 2, 2026
50.31
50.37
50.27
50.34
49.77
6,177,600
Jun 1, 2026
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
50.12
50.29
50.09
50.29
49.72
7,748,800
May 29, 2026
50.31
50.40
50.27
50.36
49.65
5,764,100
May 28, 2026
50.15
50.32
50.13
50.28
49.57
9,167,100
May 27, 2026
50.10
50.21
50.08
50.21
49.50
7,729,700
May 26, 2026
50.01
50.11
50.01
50.09
49.38
8,223,000
May 22, 2026
49.88
49.91
49.83
49.88
49.18
6,190,900
May 21, 2026
49.69
49.85
49.65
49.85
49.15
10,529,200
May 20, 2026
49.72
49.82
49.67
49.80
49.10
13,464,200
May 19, 2026
49.72
49.75
49.61
49.68
48.98
9,533,900
May 18, 2026
49.82
49.86
49.78
49.84
49.14
8,135,200
May 15, 2026
49.91
49.95
49.73
49.83
49.13
12,982,700
May 14, 2026
50.06
50.14
50.05
50.05
49.34
8,951,100
May 13, 2026
50.12
50.15
50.04
50.10
49.39
8,790,000
May 12, 2026
50.20
50.21
50.08
50.12
49.41
7,468,900
May 11, 2026
50.26
50.28
50.21
50.22
49.51
4,497,600
May 8, 2026
50.29
50.30
50.22
50.25
49.54
4,194,600
May 7, 2026
50.27
50.28
50.18
50.20
49.49
7,004,000
May 6, 2026
50.26
50.27
50.22
50.23
49.52
7,012,200
May 5, 2026
50.17
50.18
50.11
50.14
49.43
7,576,200
May 4, 2026
50.16
50.17
50.07
50.12
49.41
7,333,500
May 1, 2026
0.142
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
50.21
50.22
50.16
50.17
49.46
7,585,500
Apr 30, 2026
50.34
50.37
50.28
50.31
49.46
6,594,900
Apr 29, 2026
50.35
50.36
50.25
50.29
49.44
5,654,300
Apr 28, 2026
50.40
50.42
50.34
50.39
49.54
5,895,400
Apr 27, 2026
50.48
50.49
50.42
50.47
49.62
4,125,300
Apr 24, 2026
50.47
50.48
50.41
50.47
49.62
5,548,600
Apr 23, 2026
50.47
50.48
50.35
50.45
49.60
5,794,900
Apr 22, 2026
50.46
50.47
50.41
50.43
49.58
4,051,400
Apr 21, 2026
50.44
50.45
50.38
50.38
49.53
4,774,600
Apr 20, 2026
50.40
50.48
50.40
50.47
49.62
6,472,200
Apr 17, 2026
50.36
50.47
50.36
50.45
49.60
6,851,600
Apr 16, 2026
50.29
50.33
50.28
50.29
49.44
4,832,500
Apr 15, 2026
50.34
50.35
50.24
50.26
49.41
5,970,200
Apr 14, 2026
50.33
50.35
50.29
50.34
49.49
5,879,000
Apr 13, 2026
50.23
50.31
50.22
50.30
49.45
6,025,300
Apr 10, 2026
50.31
50.32
50.23
50.24
49.39
6,377,000
Apr 9, 2026
50.20
50.29
50.16
50.26
49.41
7,308,300
Apr 8, 2026
50.32
50.36
50.12
50.13
49.28
10,769,600
Apr 7, 2026
49.95
50.02
49.91
50.01
49.16
7,047,600
Apr 6, 2026
49.96
50.02
49.90
49.96
49.12
7,209,400
Apr 2, 2026
49.85
50.01
49.82
50.00
49.15
10,525,500
Apr 1, 2026
0.142
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
49.93
49.95
49.86
49.91
49.07
8,412,500
Mar 31, 2026
49.82
50.00
49.82
49.89
48.91
9,167,700
Mar 30, 2026
49.75
49.81
49.73
49.77
48.79
9,356,500
Mar 27, 2026
49.60
49.67
49.50
49.64
48.66
9,167,100
Mar 26, 2026
49.73
49.75
49.62
49.63
48.65
8,440,500
Mar 25, 2026
49.73
49.78
49.69
49.73
48.75
7,916,700
Mar 24, 2026
49.88
49.91
49.61
49.62
48.64
8,214,600
Mar 23, 2026
49.91
49.99
49.86
49.94
48.96
6,109,400
Mar 20, 2026
50.13
50.17
49.78
49.80
48.82
9,842,200
Mar 19, 2026
50.24
50.31
50.16
50.23
49.24
10,829,200
Mar 18, 2026
50.34
50.35
50.26
50.27
49.28
8,423,000
Mar 17, 2026
50.42
50.42
50.32
50.34
49.35
5,992,000
Mar 16, 2026
50.48
50.49
50.31
50.38
49.39
6,591,700
Mar 13, 2026
50.26
50.38
50.23
50.36
49.37
9,302,500
Mar 12, 2026
50.39
50.39
50.18
50.20
49.21
9,915,000
Mar 11, 2026
50.43
50.44
50.30
50.33
49.34
8,463,900
Mar 10, 2026
50.51
50.53
50.41
50.42
49.43
6,234,800
Mar 9, 2026
50.50
50.55
50.44
50.51
49.51
7,114,300
Mar 6, 2026
50.53
50.57
50.44
50.56
49.56
7,775,000
Mar 5, 2026
50.54
50.60
50.49
50.58
49.58
6,825,300
Mar 4, 2026
50.67
50.67
50.55
50.57
49.57
6,426,700
Mar 3, 2026
50.78
50.78
50.55
50.60
49.60
10,141,700
Mar 2, 2026
0.149
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
50.93
50.94
50.85
50.87
49.87
9,508,700
Feb 27, 2026
51.18
51.18
51.13
51.15
50.00
4,781,600
Feb 26, 2026
51.08
51.14
51.08
51.13
49.98
4,872,100
Feb 25, 2026
51.01
51.08
51.01
51.06
49.91
3,784,900
Feb 24, 2026
50.97
51.05
50.96
51.03
49.88
3,844,700
Feb 23, 2026
50.98
50.99
50.93
50.96
49.81
4,310,600
Feb 20, 2026
50.92
50.94
50.89
50.93
49.78
6,312,200
Feb 19, 2026
50.86
50.91
50.86
50.86
49.71
9,357,500
Feb 18, 2026
50.85
50.89
50.83
50.86
49.71
9,474,100
Feb 17, 2026
50.84
50.89
50.82
50.87
49.72
9,263,000
Feb 13, 2026
50.82
50.92
50.80
50.84
49.69
11,036,500
Feb 12, 2026
50.73
50.80
50.70
50.77
49.62
10,956,900
Feb 11, 2026
50.67
50.74
50.64
50.65
49.51
14,224,000
Feb 10, 2026
50.77
50.82
50.72
50.74
49.60
10,504,600
Feb 9, 2026
50.66
50.70
50.62
50.67
49.53
10,542,000
Feb 6, 2026
50.68
50.68
50.60
50.65
49.51
10,870,900
Feb 5, 2026
50.63
50.67
50.60
50.62
49.48
11,398,500
Feb 4, 2026
50.53
50.59
50.51
50.54
49.40
11,171,700
Feb 3, 2026
50.49
50.53
50.47
50.50
49.36
13,142,000
Feb 2, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
50.51
50.52
50.46
50.48
49.34
9,502,200
Jan 30, 2026
50.56
50.63
50.53
50.56
49.28
12,800,100
Jan 29, 2026
50.53
50.62
50.52
50.52
49.24
14,291,400
Jan 28, 2026
50.56
50.62
50.55
50.57
49.29
10,552,300
Jan 27, 2026
50.55
50.59
50.54
50.56
49.28
5,680,000
Jan 26, 2026
50.55
50.58
50.54
50.54
49.26
5,248,300
Jan 23, 2026
50.49
50.56
50.47
50.52
49.24
7,420,700
Jan 22, 2026
50.47
50.50
50.44
50.48
49.20
4,938,400
Jan 21, 2026
50.47
50.51
50.39
50.51
49.23
8,089,500
Jan 20, 2026
50.54
50.55
50.36
50.43
49.16
10,691,100
Jan 16, 2026
50.64
50.65
50.55
50.60
49.32
10,974,200
Jan 15, 2026
50.67
50.67
50.60
50.61
49.33
4,705,000
Jan 14, 2026
50.60
50.63
50.59
50.62
49.34
5,316,300
Jan 13, 2026
50.60
50.60
50.56
50.58
49.30
8,507,400
Jan 12, 2026
50.57
50.57
50.53
50.56
49.28
5,783,800
Jan 9, 2026
50.57
50.58
50.50
50.58
49.30
7,794,500
Jan 8, 2026
50.55
50.55
50.49
50.51
49.23
5,570,700
Jan 7, 2026
50.49
50.55
50.48
50.55
49.27
8,444,200
Jan 6, 2026
50.39
50.46
50.36
50.46
49.19
6,056,300
Jan 5, 2026
50.41
50.42
50.38
50.40
49.13
6,643,500
Jan 2, 2026
50.36
50.37
50.32
50.37
49.10
6,314,900
Dec 31, 2025
50.25
50.34
50.24
50.29
49.02
4,266,700
Dec 30, 2025
50.25
50.30
50.24
50.28
49.01
4,603,900
Dec 29, 2025
50.25
50.26
50.22
50.25
48.98
6,421,200
Dec 26, 2025
50.25
50.28
50.20
50.22
48.95
3,914,400
Dec 24, 2025
50.20
50.25
50.20
50.23
48.96
5,083,100
Dec 23, 2025
50.13
50.21
50.12
50.20
48.93
5,381,300
Dec 22, 2025
50.16
50.19
50.15
50.18
48.91
5,015,700
Dec 19, 2025
50.15
50.17
50.14
50.17
48.90
5,626,200
Dec 18, 2025
0.142
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
50.23
50.24
50.14
50.16
48.89
5,299,100
Dec 17, 2025
50.26
50.31
50.24
50.31
48.90
4,655,500
Dec 16, 2025
50.24
50.30
50.21
50.30
48.89
4,139,100
Dec 15, 2025
50.28
50.28
50.20
50.23
48.82
4,672,300
Dec 12, 2025
50.20
50.24
50.16
50.18
48.77
5,589,300
Dec 11, 2025
50.28
50.33
50.24
50.25
48.84
6,469,000
Dec 10, 2025
50.19
50.26
50.16
50.26
48.85
5,815,900
Dec 9, 2025
50.25
50.27
50.18
50.19
48.78
6,822,900
Dec 8, 2025
50.21
50.24
50.19
50.19
48.78
5,865,000
Dec 5, 2025
50.21
50.24
50.19
50.23
48.82
4,344,700
Dec 4, 2025
50.19
50.22
50.17
50.21
48.80
5,787,100
Dec 3, 2025
50.25
50.29
50.22
50.22
48.81
7,059,400
Dec 2, 2025
50.25
50.25
50.17
50.22
48.81
5,463,200
Dec 1, 2025
0.142
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
50.31
50.31
50.22
50.25
48.84
3,921,600
Nov 28, 2025
50.48
50.54
50.48
50.52
48.97
2,828,100
Nov 26, 2025
50.41
50.54
50.41
50.54
48.99
8,497,200
Nov 25, 2025
50.46
50.46
50.40
50.42
48.87
7,116,100
Nov 24, 2025
50.43
50.45
50.41
50.42
48.87
5,841,400
Nov 21, 2025
50.44
50.45
50.38
50.39
48.84
5,651,100
Nov 20, 2025
50.40
50.42
50.33
50.39
48.84
5,398,900
Nov 19, 2025
50.45
50.46
50.32
50.33
48.78
5,173,900
Nov 18, 2025
50.44
50.45
50.38
50.39
48.84
5,161,600
Nov 17, 2025
50.36
50.39
50.32
50.34
48.79
5,943,600
Nov 14, 2025
50.42
50.42
50.26
50.27
48.72
6,250,500
Nov 13, 2025
50.40
50.41
50.34
50.37
48.82
4,425,900
Nov 12, 2025
50.50
50.50
50.43
50.45
48.90
4,168,200
Nov 11, 2025
50.47
50.53
50.45
50.52
48.97
2,839,400
Nov 10, 2025
50.38
50.41
50.35
50.40
48.85
5,503,000
Nov 7, 2025
50.35
50.42
50.35
50.36
48.81
5,208,200
Nov 6, 2025
50.40
50.40
50.30
50.39
48.84
8,084,900
Nov 5, 2025
50.37
50.39
50.28
50.30
48.75
5,625,500
Nov 4, 2025
50.32
50.42
50.31
50.39
48.84
6,208,700
Nov 3, 2025
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
50.36
50.44
50.29
50.31
48.76
5,239,000
Oct 31, 2025
50.55
50.57
50.50
50.52
48.83
5,722,100
