Vanguard Explorer Value Fund (VEVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.41
+0.14 (0.32%)
Oct 17, 2025, 4:00 PM EDT
VEVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | - | 0.32% |
| Oct 16, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -1.60% |
| Oct 15, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.29% |
| Oct 14, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 1.86% |
| Oct 13, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 1.92% |
| Oct 10, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | -3.07% |
| Oct 9, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -1.31% |
| Oct 8, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.51% |
| Oct 7, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -1.38% |
| Oct 6, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.26% |
| Oct 3, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.35% |
| Oct 2, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.02% |
| Oct 1, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.09% |
| Sep 30, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.18% |
| Sep 29, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.37% |
| Sep 26, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 1.20% |
| Sep 25, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.77% |
| Sep 24, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.66% |
| Sep 23, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.41% |
| Sep 22, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.09% |
| Sep 19, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -1.01% |
| Sep 18, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.80% |
| Sep 17, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.02% |
| Sep 16, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.31% |
| Sep 15, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.17% |
| Sep 12, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -1.04% |
| Sep 11, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 2.03% |
| Sep 10, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.04% |
| Sep 9, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.92% |
| Sep 8, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Sep 5, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.33% |
| Sep 4, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 1.51% |
| Sep 3, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.13% |
| Sep 2, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.79% |
| Aug 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.26% |
| Aug 28, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.24% |
| Aug 27, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.60% |
| Aug 26, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.24% |
| Aug 25, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.57% |
| Aug 22, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 3.79% |
| Aug 21, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.02% |
| Aug 20, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -0.61% |
| Aug 19, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 0.34% |
| Aug 18, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.11% |
| Aug 15, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -0.81% |
| Aug 14, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -1.05% |
| Aug 13, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 2.08% |
| Aug 12, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 3.20% |
| Aug 11, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | -0.38% |
| Aug 8, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.35% |