Vanguard Explorer Fund Admiral Shares (VEXRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
98.17
+2.45 (2.56%)
Mar 14, 2025, 6:47 PM EST
VEXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 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% |
| Feb 11, 2025 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | -0.78% |
| Feb 10, 2025 | 110.91 | 110.91 | 110.91 | 110.91 | 110.91 | 0.28% |
| Feb 7, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -0.96% |
| Feb 6, 2025 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | -0.42% |
| Feb 5, 2025 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | 0.91% |
| Feb 4, 2025 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | 0.73% |
| Feb 3, 2025 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | -1.16% |
| Jan 31, 2025 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | -0.76% |
| Jan 30, 2025 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | 1.15% |
| Jan 29, 2025 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | -0.34% |
| Jan 28, 2025 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | 0.55% |
| Jan 27, 2025 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | -1.27% |
| Jan 24, 2025 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | -0.29% |
| Jan 23, 2025 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | 0.44% |
| Jan 22, 2025 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | -0.06% |
| Jan 21, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 1.74% |
| Jan 17, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | 0.34% |
| Jan 16, 2025 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | 0.47% |
| Jan 15, 2025 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | 1.41% |
| Jan 14, 2025 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | 0.91% |
| Jan 13, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.61% |
| Jan 10, 2025 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | -1.66% |
| Jan 8, 2025 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | 0.11% |
| Jan 7, 2025 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | -0.77% |
| Jan 6, 2025 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | 0.29% |
| Jan 3, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 1.55% |
| Jan 2, 2025 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | 0.04% |
| Dec 31, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | -0.01% |