Vanguard Intermediate-Term Tax-Exempt Bond ETF (VTEI)
BATS: VTEI · Real-Time Price · USD
98.00
-0.01 (-0.02%)
At close: May 12, 2025, 4:00 PM
98.00
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
VTEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 97.98 | 98.07 | 97.76 | 98.00 | 98.00 | -0.02% | 83,394 |
| May 9, 2025 | 98.13 | 98.13 | 98.02 | 98.02 | 98.02 | 0.14% | 22,363 |
| May 8, 2025 | 98.09 | 98.18 | 97.88 | 97.88 | 97.88 | -0.08% | 50,793 |
| May 7, 2025 | 97.93 | 98.14 | 97.93 | 97.96 | 97.96 | 0.05% | 94,509 |
| May 6, 2025 | 97.66 | 98.00 | 97.66 | 97.91 | 97.91 | 0.16% | 54,460 |
| May 5, 2025 | 97.79 | 97.80 | 97.63 | 97.75 | 97.75 | -0.01% | 226,618 |
| May 2, 2025 | 97.82 | 97.90 | 97.60 | 97.76 | 97.76 | -0.21% | 96,541 |
| May 1, 2025 | 98.00 | 98.07 | 97.81 | 97.97 | 97.97 | -0.16% | 24,484 |
| Apr 30, 2025 | 97.93 | 98.13 | 97.93 | 98.13 | 97.90 | 0.18% | 78,478 |
| Apr 29, 2025 | 97.86 | 98.00 | 97.80 | 97.96 | 97.72 | 0.15% | 54,589 |
| Apr 28, 2025 | 97.79 | 97.85 | 97.70 | 97.81 | 97.58 | 0.03% | 92,334 |
| Apr 25, 2025 | 97.78 | 97.83 | 97.65 | 97.78 | 97.55 | 0.26% | 87,781 |
| Apr 24, 2025 | 97.52 | 97.68 | 97.45 | 97.52 | 97.29 | 0.28% | 56,315 |
| Apr 23, 2025 | 97.47 | 97.80 | 97.25 | 97.25 | 97.02 | 0.28% | 103,471 |
| Apr 22, 2025 | 97.06 | 97.14 | 96.69 | 96.98 | 96.75 | -0.09% | 87,327 |
| Apr 21, 2025 | 97.45 | 97.46 | 97.03 | 97.07 | 96.84 | -0.47% | 35,191 |
| Apr 17, 2025 | 97.51 | 97.59 | 97.38 | 97.53 | 97.30 | 0.20% | 130,601 |
| Apr 16, 2025 | 97.40 | 97.59 | 97.22 | 97.34 | 97.11 | -0.06% | 83,771 |
| Apr 15, 2025 | 97.27 | 97.51 | 97.16 | 97.40 | 97.17 | 0.02% | 175,839 |
| Apr 14, 2025 | 97.16 | 97.50 | 97.04 | 97.38 | 97.15 | 0.72% | 165,676 |
| Apr 11, 2025 | 96.45 | 96.96 | 95.75 | 96.68 | 96.45 | 0.32% | 304,303 |
| Apr 10, 2025 | 96.83 | 98.46 | 96.37 | 96.37 | 96.14 | -0.55% | 73,498 |
| Apr 9, 2025 | 95.89 | 97.26 | 95.00 | 96.90 | 96.67 | 0.16% | 121,547 |
| Apr 8, 2025 | 97.53 | 97.65 | 96.66 | 96.75 | 96.52 | -1.37% | 44,172 |
| Apr 7, 2025 | 99.57 | 99.57 | 98.09 | 98.09 | 97.86 | -1.60% | 55,072 |
| Apr 4, 2025 | 99.81 | 99.81 | 99.42 | 99.69 | 99.45 | 0.40% | 28,037 |
| Apr 3, 2025 | 99.44 | 99.52 | 99.17 | 99.29 | 99.05 | 0.53% | 69,530 |
| Apr 2, 2025 | 99.01 | 99.01 | 98.68 | 98.77 | 98.53 | -0.12% | 32,531 |
| Apr 1, 2025 | 98.82 | 98.96 | 98.81 | 98.89 | 98.65 | 0.07% | 22,122 |
| Mar 31, 2025 | 98.77 | 98.97 | 98.74 | 98.82 | 98.34 | 0.17% | 73,429 |
| Mar 28, 2025 | 98.41 | 98.75 | 98.41 | 98.65 | 98.17 | 0.25% | 131,519 |
| Mar 27, 2025 | 98.36 | 98.40 | 98.24 | 98.40 | 97.92 | -0.12% | 53,584 |
| Mar 26, 2025 | 98.80 | 98.80 | 98.52 | 98.52 | 98.04 | -0.37% | 16,601 |
| Mar 25, 2025 | 98.96 | 99.00 | 98.89 | 98.89 | 98.41 | -0.16% | 62,526 |
| Mar 24, 2025 | 99.01 | 99.17 | 98.88 | 99.05 | 98.57 | -0.13% | 49,231 |
| Mar 21, 2025 | 99.33 | 99.39 | 99.13 | 99.18 | 98.70 | -0.06% | 70,207 |
| Mar 20, 2025 | 99.53 | 99.53 | 99.24 | 99.24 | 98.76 | 0.08% | 19,819 |
| Mar 19, 2025 | 99.19 | 99.24 | 99.00 | 99.16 | 98.68 | -0.08% | 41,311 |
| Mar 18, 2025 | 99.17 | 99.32 | 99.17 | 99.24 | 98.75 | 0.01% | 40,288 |
| Mar 17, 2025 | 99.29 | 99.30 | 99.12 | 99.23 | 98.75 | 0.02% | 48,996 |
| Mar 14, 2025 | 99.18 | 99.23 | 99.10 | 99.21 | 98.73 | -0.03% | 30,832 |
| Mar 13, 2025 | 99.20 | 99.26 | 99.07 | 99.24 | 98.75 | -0.06% | 11,952 |
| Mar 12, 2025 | 99.56 | 99.56 | 99.25 | 99.30 | 98.81 | -0.32% | 28,968 |
| Mar 11, 2025 | 99.88 | 99.91 | 99.58 | 99.62 | 99.13 | -0.33% | 35,330 |
| Mar 10, 2025 | 99.97 | 99.97 | 99.86 | 99.95 | 99.46 | 0.09% | 30,027 |
| Mar 7, 2025 | 99.77 | 99.89 | 99.67 | 99.86 | 99.37 | 0.12% | 19,816 |
| Mar 6, 2025 | 99.96 | 100.01 | 99.72 | 99.74 | 99.25 | -0.25% | 40,281 |
| Mar 5, 2025 | 100.08 | 100.08 | 99.84 | 99.99 | 99.50 | -0.03% | 77,150 |
| Mar 4, 2025 | 100.25 | 100.27 | 99.95 | 100.02 | 99.53 | -0.24% | 87,316 |
| Mar 3, 2025 | 100.14 | 100.30 | 100.13 | 100.26 | 99.77 | -0.24% | 38,582 |