Vanguard Explorer Value Fund (VEVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.63
+0.70 (1.56%)
Dec 4, 2025, 8:10 AM EST
VEVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | - | - |
| Dec 3, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 1.56% |
| Dec 2, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -0.20% |
| Dec 1, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.04% |
| Nov 28, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.24% |
| Nov 26, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.47% |
| Nov 25, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 2.47% |
| Nov 24, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 0.60% |
| Nov 21, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 3.02% |
| Nov 20, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -0.99% |
| Nov 19, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 0.09% |
| Nov 18, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 0.35% |
| Nov 17, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | -2.71% |
| Nov 14, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -0.50% |
| Nov 13, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -1.44% |
| Nov 12, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.18% |
| Nov 11, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.41% |
| Nov 10, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.64% |
| Nov 7, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 0.87% |
| Nov 6, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -1.52% |
| Nov 5, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 1.52% |
| Nov 4, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -1.38% |
| Nov 3, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.29% |
| Oct 31, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | -0.50% |
| Oct 30, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -0.65% |
| Oct 29, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -1.63% |
| Oct 28, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.70% |
| Oct 27, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.04% |
| Oct 24, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.28% |
| Oct 23, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 1.35% |
| Oct 22, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.86% |
| Oct 21, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.58% |
| Oct 20, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 1.67% |
| Oct 17, 2025 | 44.41 | 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% |