Vanguard Explorer Fund (VEXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
110.85
+3.22 (2.99%)
Aug 25, 2025, 8:09 AM EDT
VEXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 110.85 | 110.85 | 110.85 | 110.85 | - | - |
| Aug 22, 2025 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | 2.99% |
| Aug 21, 2025 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | 0.09% |
| Aug 20, 2025 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | -0.56% |
| Aug 19, 2025 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | -0.39% |
| Aug 18, 2025 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | 0.30% |
| Aug 15, 2025 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | -0.14% |
| Aug 14, 2025 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | -1.29% |
| Aug 13, 2025 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | 1.88% |
| Aug 12, 2025 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | 2.55% |
| Aug 11, 2025 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -0.51% |
| Aug 8, 2025 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | -0.16% |
| Aug 7, 2025 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | -0.34% |
| Aug 6, 2025 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | -0.11% |
| Aug 5, 2025 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | -0.06% |
| Aug 4, 2025 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 1.62% |
| Aug 1, 2025 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | -1.74% |
| Jul 31, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -1.34% |
| Jul 30, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0.08% |
| Jul 29, 2025 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | -0.43% |
| Jul 28, 2025 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | -0.05% |
| Jul 25, 2025 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | 0.74% |
| Jul 24, 2025 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | -0.69% |
| Jul 23, 2025 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | 0.83% |
| Jul 22, 2025 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | 1.08% |
| Jul 21, 2025 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | -0.64% |
| Jul 18, 2025 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | -0.36% |
| Jul 17, 2025 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | 1.18% |
| Jul 16, 2025 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | 0.72% |
| Jul 15, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -1.63% |
| Jul 14, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 0.46% |
| Jul 11, 2025 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | -0.98% |
| Jul 10, 2025 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | 0.02% |
| Jul 9, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 0.80% |
| Jul 8, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 0.37% |
| Jul 7, 2025 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | -1.20% |
| Jul 3, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | 0.79% |
| Jul 2, 2025 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | 0.82% |
| Jul 1, 2025 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | 0.45% |
| Jun 30, 2025 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | 0.12% |
| Jun 27, 2025 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | 0.26% |
| Jun 26, 2025 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | 1.13% |
| Jun 25, 2025 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | -0.82% |
| Jun 24, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 1.27% |
| Jun 23, 2025 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | 0.88% |
| Jun 20, 2025 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | -0.08% |
| Jun 18, 2025 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | 0.32% |
| Jun 17, 2025 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | -0.81% |
| Jun 16, 2025 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | 1.16% |
| Jun 13, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.64% |