Vanguard Explorer Fund Admiral Shares (VEXRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
92.56
+1.44 (1.58%)
Apr 24, 2025, 8:09 AM EDT
VEXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | - | - |
| Apr 23, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | 1.58% |
| Apr 22, 2025 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | 2.41% |
| Apr 21, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | -2.53% |
| Apr 17, 2025 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | 0.72% |
| Apr 16, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | -1.24% |
| Apr 15, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | -0.11% |
| Apr 14, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | 0.93% |
| Apr 11, 2025 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | 1.53% |
| Apr 10, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | -4.11% |
| Apr 9, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 9.65% |
| Apr 8, 2025 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | -2.43% |
| Apr 7, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | -0.84% |
| Apr 4, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | -5.06% |
| Apr 3, 2025 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | -6.53% |
| Apr 2, 2025 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | 1.66% |
| Apr 1, 2025 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | 0.36% |
| Mar 31, 2025 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | -0.38% |
| Mar 28, 2025 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | -2.09% |
| Mar 27, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -0.59% |
| Mar 26, 2025 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | -1.23% |
| Mar 25, 2025 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | -0.35% |
| Mar 24, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.68% |
| Mar 21, 2025 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | -0.31% |
| Mar 20, 2025 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | -0.55% |
| Mar 19, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 1.56% |
| Mar 18, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | -1.02% |
| Mar 17, 2025 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | 1.54% |
| Mar 14, 2025 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | 2.56% |
| Mar 13, 2025 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | -1.79% |
| Mar 12, 2025 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | 0.22% |
| Mar 11, 2025 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | 0.13% |
| Mar 10, 2025 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | -2.90% |
| Mar 7, 2025 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | 0.15% |
| Mar 6, 2025 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | -1.98% |
| Mar 5, 2025 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | 1.24% |
| Mar 4, 2025 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | -1.07% |
| Mar 3, 2025 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | -2.75% |
| Feb 28, 2025 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | 1.04% |
| Feb 27, 2025 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | -1.76% |
| Feb 26, 2025 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | 0.21% |
| Feb 25, 2025 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | -0.54% |
| Feb 24, 2025 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | -0.41% |
| Feb 21, 2025 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | -2.79% |
| Feb 20, 2025 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | -1.01% |
| Feb 19, 2025 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | -0.67% |
| Feb 18, 2025 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | 0.69% |
| Feb 14, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -0.17% |
| Feb 13, 2025 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | 0.96% |
| Feb 12, 2025 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | -0.55% |