Vanguard Explorer Fund Admiral Shares (VEXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
110.48
-0.58 (-0.52%)
Feb 5, 2026, 8:10 AM EST
VEXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 110.48 | 110.48 | 110.48 | 110.48 | - | - |
| Feb 4, 2026 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | -0.52% |
| Feb 3, 2026 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | -0.47% |
| Feb 2, 2026 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | 0.84% |
| Jan 30, 2026 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | -1.42% |
| Jan 29, 2026 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | -0.52% |
| Jan 28, 2026 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | -0.15% |
| Jan 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.06% |
| Jan 26, 2026 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | -0.06% |
| Jan 23, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.16% |
| Jan 22, 2026 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | 0.18% |
| Jan 21, 2026 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | 1.64% |
| Jan 20, 2026 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | -1.19% |
| Jan 16, 2026 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | -0.18% |
| Jan 15, 2026 | 113.83 | 113.83 | 113.83 | 113.83 | 113.83 | 1.07% |
| Jan 14, 2026 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | 0.02% |
| Jan 13, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 0.04% |
| Jan 12, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 0.49% |
| Jan 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.98% |
| Jan 8, 2026 | 110.91 | 110.91 | 110.91 | 110.91 | 110.91 | 0.15% |
| Jan 7, 2026 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | -0.21% |
| Jan 6, 2026 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | 1.43% |
| Jan 5, 2026 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | 1.33% |
| Jan 2, 2026 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | 1.20% |
| Dec 31, 2025 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | -0.83% |
| Dec 30, 2025 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | -0.43% |
| Dec 29, 2025 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | -0.71% |
| Dec 26, 2025 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | -0.24% |
| Dec 24, 2025 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | 0.20% |
| Dec 23, 2025 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | -7.30% |
| Dec 22, 2025 | 109.38 | 109.38 | 109.38 | 117.42 | 109.38 | 1.20% |
| Dec 19, 2025 | 108.08 | 108.08 | 108.08 | 116.03 | 108.08 | 1.16% |
| Dec 18, 2025 | 106.84 | 106.84 | 106.84 | 114.70 | 106.84 | 0.53% |
| Dec 17, 2025 | 106.27 | 106.27 | 106.27 | 114.09 | 106.27 | -1.00% |
| Dec 16, 2025 | 107.35 | 107.35 | 107.35 | 115.24 | 107.35 | -0.60% |
| Dec 15, 2025 | 107.99 | 107.99 | 107.99 | 115.93 | 107.99 | -0.71% |
| Dec 12, 2025 | 108.76 | 108.76 | 108.76 | 116.76 | 108.76 | -1.67% |
| Dec 11, 2025 | 110.61 | 110.61 | 110.61 | 118.74 | 110.61 | 0.83% |
| Dec 10, 2025 | 109.69 | 109.69 | 109.69 | 117.76 | 109.69 | 1.31% |
| Dec 9, 2025 | 108.28 | 108.28 | 108.28 | 116.24 | 108.28 | -0.09% |
| Dec 8, 2025 | 108.38 | 108.38 | 108.38 | 116.35 | 108.38 | -0.15% |
| Dec 5, 2025 | 108.54 | 108.54 | 108.54 | 116.52 | 108.54 | 0.09% |
| Dec 4, 2025 | 108.44 | 108.44 | 108.44 | 116.42 | 108.44 | 0.68% |
| Dec 3, 2025 | 107.71 | 107.71 | 107.71 | 115.63 | 107.71 | 1.06% |
| Dec 2, 2025 | 106.58 | 106.58 | 106.58 | 114.42 | 106.58 | -0.09% |
| Dec 1, 2025 | 106.67 | 106.67 | 106.67 | 114.52 | 106.67 | -0.90% |
| Nov 28, 2025 | 107.64 | 107.64 | 107.64 | 115.56 | 107.64 | 0.60% |
| Nov 26, 2025 | 107.00 | 107.00 | 107.00 | 114.87 | 107.00 | 0.67% |
| Nov 25, 2025 | 106.28 | 106.28 | 106.28 | 114.10 | 106.28 | 1.84% |
| Nov 24, 2025 | 104.36 | 104.36 | 104.36 | 112.04 | 104.36 | 1.33% |