Vanguard Short-Term Tax-Exempt Bond ETF Shares (VTES)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

100.02

-0.11

(-0.11%)

At close: 04:00PM EDT

100.08

+0.06

(+0.06%)

After hours:

04:02PM EDT

Time period:

20 May 2023 - 20 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	100.14	100.14	100.01	100.02	100.02	33,100
16 May 2024	100.17	100.19	100.12	100.13	100.13	16,300
15 May 2024	100.21	100.23	100.17	100.17	100.17	18,100
14 May 2024	100.10	100.14	100.08	100.08	100.08	28,400
13 May 2024	100.22	100.22	100.07	100.07	100.07	28,300
10 May 2024	100.14	100.14	100.07	100.07	100.07	25,500
09 May 2024	100.18	100.18	100.14	100.15	100.15	18,700
08 May 2024	100.06	100.18	100.06	100.09	100.09	38,400
07 May 2024	100.04	100.13	100.04	100.08	100.08	36,400
06 May 2024	99.95	99.99	99.93	99.93	99.93	19,200
03 May 2024	99.88	99.94	99.85	99.87	99.87	52,000
02 May 2024	99.79	99.85	99.75	99.76	99.76	41,600
01 May 2024	99.83	99.83	99.69	99.74	99.74	57,000
01 May 2024	0.243 Dividend
30 Apr 2024	99.95	99.99	99.95	99.97	99.73	23,900
29 Apr 2024	99.97	100.00	99.94	99.94	99.70	32,800
26 Apr 2024	99.94	100.00	99.89	99.90	99.66	29,700
25 Apr 2024	100.01	100.01	99.89	99.91	99.67	33,500
24 Apr 2024	100.07	100.07	100.02	100.02	99.78	8,900
23 Apr 2024	100.07	100.13	100.01	100.01	99.77	66,500
22 Apr 2024	100.06	100.10	100.04	100.04	99.80	19,400
19 Apr 2024	100.06	100.09	100.02	100.07	99.83	29,700
18 Apr 2024	100.12	100.12	100.00	100.05	99.81	113,600
17 Apr 2024	100.07	100.13	100.03	100.13	99.89	29,400
16 Apr 2024	100.04	100.09	100.00	100.05	99.81	25,300
15 Apr 2024	100.12	100.12	100.01	100.10	99.85	34,100
12 Apr 2024	100.03	100.12	100.03	100.09	99.85	18,400
11 Apr 2024	99.93	100.00	99.91	99.99	99.75	26,900
10 Apr 2024	100.04	100.17	99.91	99.94	99.70	52,900
09 Apr 2024	100.19	100.26	100.19	100.21	99.97	47,400
08 Apr 2024	100.11	100.16	100.10	100.15	99.91	21,300
05 Apr 2024	100.04	100.14	100.04	100.13	99.89	27,500
04 Apr 2024	100.15	100.17	100.11	100.17	99.93	19,700
03 Apr 2024	100.08	100.16	100.05	100.13	99.89	44,000
02 Apr 2024	100.31	100.31	100.21	100.23	99.99	36,400
01 Apr 2024	100.40	100.41	100.28	100.31	100.07	26,100
01 Apr 2024	0.248 Dividend
28 Mar 2024	100.63	100.70	100.61	100.70	100.21	14,500
27 Mar 2024	100.68	100.79	100.67	100.75	100.26	16,600
26 Mar 2024	100.84	100.84	100.74	100.80	100.31	45,400
25 Mar 2024	100.88	100.88	100.79	100.80	100.31	17,800
22 Mar 2024	100.80	100.84	100.78	100.81	100.32	18,200
21 Mar 2024	100.87	100.87	100.77	100.79	100.29	38,100
20 Mar 2024	100.90	100.91	100.85	100.88	100.39	22,800
19 Mar 2024	100.92	100.93	100.86	100.92	100.42	26,400
18 Mar 2024	100.82	100.88	100.82	100.88	100.39	6,900
15 Mar 2024	100.85	100.87	100.83	100.86	100.37	6,800
14 Mar 2024	100.95	100.95	100.86	100.86	100.37	10,500
13 Mar 2024	100.99	101.00	100.96	101.00	100.50	14,000
12 Mar 2024	100.93	100.97	100.91	100.95	100.46	28,000
11 Mar 2024	101.05	101.05	100.95	100.95	100.46	10,900
08 Mar 2024	100.95	101.06	100.93	101.03	100.53	35,600
07 Mar 2024	100.88	101.03	100.88	100.96	100.47	16,200
06 Mar 2024	100.90	100.94	100.82	100.94	100.45	24,800
05 Mar 2024	100.85	100.88	100.83	100.87	100.38	20,600
04 Mar 2024	100.69	100.77	100.69	100.73	100.24	41,700
01 Mar 2024	100.85	100.92	100.78	100.92	100.43	29,000
01 Mar 2024	0.253 Dividend
29 Feb 2024	101.14	101.15	101.07	101.12	100.37	61,300
28 Feb 2024	101.01	101.06	101.00	101.01	100.26	26,500
27 Feb 2024	101.08	101.08	101.01	101.01	100.26	41,400
26 Feb 2024	101.17	101.17	101.03	101.05	100.30	10,400
23 Feb 2024	101.04	101.12	101.00	101.04	100.29	51,800
22 Feb 2024	101.02	101.06	100.94	100.94	100.20	50,600
21 Feb 2024	100.92	100.98	100.92	100.92	100.18	24,600
20 Feb 2024	101.00	101.00	100.85	100.94	100.20	38,100
16 Feb 2024	100.87	100.92	100.83	100.88	100.14	74,400
15 Feb 2024	100.81	100.94	100.81	100.89	100.15	117,500
14 Feb 2024	100.79	100.87	100.79	100.82	100.08	33,900
13 Feb 2024	100.80	100.80	100.74	100.75	100.01	19,700
12 Feb 2024	101.06	101.06	100.90	100.91	100.17	32,500
09 Feb 2024	100.83	100.92	100.83	100.88	100.14	29,500
08 Feb 2024	100.80	100.85	100.80	100.81	100.07	75,000
07 Feb 2024	100.87	100.92	100.82	100.83	100.09	34,400
06 Feb 2024	100.92	100.92	100.82	100.82	100.08	29,300
05 Feb 2024	101.02	101.02	100.81	100.91	100.17	48,600
02 Feb 2024	101.13	101.13	100.98	101.00	100.25	39,000
01 Feb 2024	101.02	101.27	101.02	101.19	100.44	73,800
01 Feb 2024	0.253 Dividend
31 Jan 2024	101.23	101.29	101.16	101.24	100.24	40,600
30 Jan 2024	101.11	101.16	101.01	101.09	100.09	34,100
29 Jan 2024	100.96	101.10	100.96	101.07	100.08	25,600
26 Jan 2024	100.93	100.98	100.89	100.98	99.98	48,200
25 Jan 2024	100.88	100.99	100.86	100.95	99.95	22,600
24 Jan 2024	100.91	100.95	100.82	100.85	99.86	48,400
23 Jan 2024	100.87	100.90	100.86	100.90	99.91	17,900
22 Jan 2024	100.96	100.97	100.90	100.90	99.91	20,200
19 Jan 2024	100.95	100.95	100.78	100.91	99.92	36,300
18 Jan 2024	101.04	101.05	100.94	100.95	99.95	13,200
17 Jan 2024	101.14	101.14	100.98	100.98	99.98	39,100
16 Jan 2024	101.12	101.23	101.09	101.10	100.10	48,600
12 Jan 2024	101.21	101.23	101.13	101.21	100.21	20,200
11 Jan 2024	101.14	101.23	101.12	101.20	100.20	28,000
10 Jan 2024	101.29	101.29	101.15	101.18	100.18	52,200
09 Jan 2024	101.35	101.35	101.25	101.26	100.27	17,200
08 Jan 2024	101.32	101.36	101.25	101.26	100.26	9,800
05 Jan 2024	101.21	101.32	101.19	101.32	100.32	26,400
04 Jan 2024	101.17	101.36	101.17	101.28	100.28	27,200
03 Jan 2024	101.27	101.48	101.18	101.33	100.33	75,000
02 Jan 2024	101.21	101.35	101.21	101.24	100.24	40,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,132.10+49.80(+0.62%)

AUD/USD0.6666-0.0029(-0.44%)

ASX 2007,863.70+49.30(+0.63%)

OIL79.51-0.55(-0.69%)

GOLD2,420.70+3.30(+0.14%)

Bitcoin AUD100,405.85+12.10(+0.01%)

Vanguard Short-Term Tax-Exempt Bond ETF Shares (VTES)

ALL ORDS
8,132.10
+49.80(+0.62%)

AUD/USD
0.6666
-0.0029(-0.44%)

ASX 200
7,863.70
+49.30(+0.63%)

OIL
79.51
-0.55(-0.69%)

GOLD
2,420.70
+3.30(+0.14%)

Bitcoin AUD
100,405.85
+12.10(+0.01%)