Vanguard Explorer Fund (VEXPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
123.07
-1.13 (-0.91%)
At close: Dec 1, 2025
VEXPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 1, 2025 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | -0.91% |
| Nov 28, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 0.61% |
| Nov 26, 2025 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | 0.67% |
| Nov 25, 2025 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | 1.84% |
| Nov 24, 2025 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | 1.34% |
| Nov 21, 2025 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | 2.47% |
| Nov 20, 2025 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | -1.61% |
| Nov 19, 2025 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | 0.20% |
| Nov 18, 2025 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | 0.34% |
| Nov 17, 2025 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | -1.82% |
| Nov 14, 2025 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | 0.09% |
| Nov 13, 2025 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | -2.68% |
| Nov 12, 2025 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | 0.04% |
| Nov 11, 2025 | 122.51 | 122.51 | 122.51 | 122.51 | 122.51 | 0.02% |
| Nov 10, 2025 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | 1.18% |
| Nov 7, 2025 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | 0.82% |
| Nov 6, 2025 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | -1.05% |
| Nov 5, 2025 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | 0.83% |
| Nov 4, 2025 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | -1.35% |
| Nov 3, 2025 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | -0.22% |
| Oct 31, 2025 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 0.76% |
| Oct 30, 2025 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | -0.73% |
| Oct 29, 2025 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | -0.90% |
| Oct 28, 2025 | 123.33 | 123.33 | 123.33 | 123.33 | 123.33 | -0.62% |
| Oct 27, 2025 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | 0.69% |
| Oct 24, 2025 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | 0.75% |
| Oct 23, 2025 | 122.33 | 122.33 | 122.33 | 122.33 | 122.33 | 1.33% |
| Oct 22, 2025 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | -1.46% |
| Oct 21, 2025 | 122.51 | 122.51 | 122.51 | 122.51 | 122.51 | 0.36% |
| Oct 20, 2025 | 122.07 | 122.07 | 122.07 | 122.07 | 122.07 | 1.45% |
| Oct 17, 2025 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | -0.07% |
| Oct 16, 2025 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | -1.03% |
| Oct 15, 2025 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | 0.45% |
| Oct 14, 2025 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | 0.74% |
| Oct 13, 2025 | 120.23 | 120.23 | 120.23 | 120.23 | 120.23 | 2.16% |
| Oct 10, 2025 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | -3.01% |
| Oct 9, 2025 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | -0.44% |
| Oct 8, 2025 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | 1.20% |
| Oct 7, 2025 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | -1.19% |
| Oct 6, 2025 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | 0.06% |
| Oct 3, 2025 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | 0.21% |
| Oct 2, 2025 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | 0.50% |
| Oct 1, 2025 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | 0.05% |
| Sep 30, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 0.18% |
| Sep 29, 2025 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | 0.12% |
| Sep 26, 2025 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | 1.01% |
| Sep 25, 2025 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | -0.87% |
| Sep 24, 2025 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | -1.10% |
| Sep 23, 2025 | 121.73 | 121.73 | 121.73 | 121.73 | 121.73 | -0.39% |
| Sep 22, 2025 | 122.21 | 122.21 | 122.21 | 122.21 | 122.21 | 0.49% |