Vanguard Explorer Value Fund Investor Shares (VEVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.29
+0.85 (2.40%)
Apr 23, 2025, 8:09 AM EDT
VEVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 1.46% |
| Apr 22, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 2.40% |
| Apr 21, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -1.86% |
| Apr 17, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 1.01% |
| Apr 16, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -1.02% |
| Apr 15, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.03% |
| Apr 14, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 1.09% |
| Apr 11, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 1.02% |
| Apr 10, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -4.90% |
| Apr 9, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 8.90% |
| Apr 8, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -2.37% |
| Apr 7, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -1.41% |
| Apr 4, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -4.50% |
| Apr 3, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -7.68% |
| Apr 2, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 1.54% |
| Apr 1, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.35% |
| Mar 31, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 0.13% |
| Mar 28, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -1.99% |
| Mar 27, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.30% |
| Mar 26, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.25% |
| Mar 25, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.57% |
| Mar 24, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 2.29% |
| Mar 21, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -0.55% |
| Mar 20, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -0.35% |
| Mar 19, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 1.36% |
| Mar 18, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -0.63% |
| Mar 17, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 1.07% |
| Mar 14, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 2.28% |
| Mar 13, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -1.46% |
| Mar 12, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.31% |
| Mar 11, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -0.46% |
| Mar 10, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -2.45% |
| Mar 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.42% |
| Mar 6, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -1.13% |
| Mar 5, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.99% |
| Mar 4, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -2.07% |
| Mar 3, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -2.40% |
| Feb 28, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.84% |
| Feb 27, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.11% |
| Feb 26, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | -0.07% |
| Feb 25, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.21% |
| Feb 24, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | -0.33% |
| Feb 21, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | -2.48% |
| Feb 20, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | -0.68% |
| Feb 19, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -0.66% |
| Feb 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.59% |
| Feb 14, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.11% |
| Feb 13, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.78% |
| Feb 12, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -1.22% |
| Feb 11, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.18% |