Vanguard Explorer Fund (VEXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
110.57
+2.67 (2.47%)
At close: Nov 21, 2025
VEXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2025 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | 2.47% |
| Nov 20, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | -1.60% |
| Nov 19, 2025 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | 0.20% |
| Nov 18, 2025 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | 0.34% |
| Nov 17, 2025 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | -1.81% |
| Nov 14, 2025 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | 0.09% |
| Nov 13, 2025 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | -2.67% |
| Nov 12, 2025 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | 0.04% |
| Nov 11, 2025 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | 0.02% |
| Nov 10, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | 1.18% |
| Nov 7, 2025 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | 0.83% |
| Nov 6, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -1.05% |
| Nov 5, 2025 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | 0.83% |
| Nov 4, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | -1.36% |
| Nov 3, 2025 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | -0.22% |
| Oct 31, 2025 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | 0.75% |
| Oct 30, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | -0.72% |
| Oct 29, 2025 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | -0.90% |
| Oct 28, 2025 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | -0.62% |
| Oct 27, 2025 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | 0.69% |
| Oct 24, 2025 | 114.67 | 114.67 | 114.67 | 114.67 | 114.67 | 0.75% |
| Oct 23, 2025 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | 1.34% |
| Oct 22, 2025 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | -1.47% |
| Oct 21, 2025 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | 0.36% |
| Oct 20, 2025 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | 1.46% |
| Oct 17, 2025 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | -0.08% |
| Oct 16, 2025 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | -1.02% |
| Oct 15, 2025 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | 0.45% |
| Oct 14, 2025 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | 0.73% |
| Oct 13, 2025 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | 2.16% |
| Oct 10, 2025 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | -3.01% |
| Oct 9, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | -0.44% |
| Oct 8, 2025 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | 1.20% |
| Oct 7, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -1.18% |
| Oct 6, 2025 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | 0.05% |
| Oct 3, 2025 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | 0.21% |
| Oct 2, 2025 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | 0.50% |
| Oct 1, 2025 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | 0.04% |
| Sep 30, 2025 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | 0.19% |
| Sep 29, 2025 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | 0.12% |
| Sep 26, 2025 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | 1.01% |
| Sep 25, 2025 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | -0.88% |
| Sep 24, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.10% |
| Sep 23, 2025 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | -0.39% |
| Sep 22, 2025 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | 0.49% |
| Sep 19, 2025 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | -0.73% |
| Sep 18, 2025 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | 1.73% |
| Sep 17, 2025 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | -0.14% |
| Sep 16, 2025 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | 0.08% |
| Sep 15, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |