Vanguard Explorer Value Fund Investor Shares (VEVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.95
-0.07 (-0.17%)
Jun 6, 2025, 8:09 AM EDT
VEVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 1.40% |
| Jun 5, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.17% |
| Jun 4, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.37% |
| Jun 3, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 1.59% |
| Jun 2, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -0.58% |
| May 30, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -0.50% |
| May 29, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.33% |
| May 28, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -1.14% |
| May 27, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 2.62% |
| May 23, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -0.51% |
| May 22, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| May 21, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -3.12% |
| May 20, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -0.49% |
| May 19, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -0.44% |
| May 16, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.61% |
| May 15, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 0.44% |
| May 14, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -0.59% |
| May 13, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.39% |
| May 12, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 3.95% |
| May 9, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.38% |
| May 8, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 2.14% |
| May 7, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.31% |
| May 6, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.55% |
| May 5, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.67% |
| May 2, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.58% |
| May 1, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 0.32% |
| Apr 30, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.66% |
| Apr 29, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.48% |
| Apr 28, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.32% |
| Apr 25, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -0.21% |
| Apr 24, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 1.96% |
| 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% |