Vanguard Explorer Fund Admiral Shares (VEXRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
112.49
-1.76 (-1.54%)
Oct 31, 2024, 8:01 PM EDT
VEXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | -1.54% |
| Oct 30, 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | -0.17% |
| Oct 29, 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | -0.02% |
| Oct 28, 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | 0.89% |
| Oct 25, 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | -0.17% |
| Oct 24, 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | 0.29% |
| Oct 23, 2024 | 113.31 | 113.31 | 113.31 | 113.31 | 113.31 | -0.76% |
| Oct 22, 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | -0.60% |
| Oct 21, 2024 | 114.87 | 114.87 | 114.87 | 114.87 | 114.87 | -1.08% |
| Oct 18, 2024 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | -0.09% |
| Oct 17, 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | -0.18% |
| Oct 16, 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | 0.88% |
| Oct 15, 2024 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | -0.36% |
| Oct 14, 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | 0.52% |
| Oct 11, 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 1.60% |
| Oct 10, 2024 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | -0.39% |
| Oct 9, 2024 | 113.87 | 113.87 | 113.87 | 113.87 | 113.87 | 0.48% |
| Oct 8, 2024 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | 0.29% |
| Oct 7, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.01% |
| Oct 4, 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 1.16% |
| Oct 3, 2024 | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | -0.56% |
| Oct 2, 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | 0.10% |
| Oct 1, 2024 | 113.37 | 113.37 | 113.37 | 113.37 | 113.37 | -0.93% |
| Sep 30, 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | 0.25% |
| Sep 27, 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 0.18% |
| Sep 26, 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | 0.63% |
| Sep 25, 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | -1.14% |
| Sep 24, 2024 | 114.53 | 114.53 | 114.53 | 114.53 | 114.53 | 0.12% |
| Sep 23, 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | 0.15% |
| Sep 20, 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | -0.66% |
| Sep 19, 2024 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | 1.81% |
| Sep 18, 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | 0.04% |
| Sep 17, 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | 0.51% |
| Sep 16, 2024 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | 0.48% |
| Sep 13, 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | 1.62% |
| Sep 12, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% |
| Sep 11, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.77% |
| Sep 10, 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | -0.24% |
| Sep 9, 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | 0.58% |
| Sep 6, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -1.62% |
| Sep 5, 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | -0.36% |
| Sep 4, 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | -0.13% |
| Sep 3, 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | -2.82% |
| Aug 30, 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | 0.49% |
| Aug 29, 2024 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | 0.48% |
| Aug 28, 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | -0.68% |
| Aug 27, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.26% |
| Aug 26, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | -0.31% |
| Aug 23, 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | 2.23% |
| Aug 22, 2024 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | -0.77% |
| Aug 21, 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | 1.26% |
| Aug 20, 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | -0.87% |
| Aug 19, 2024 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | 0.97% |
| Aug 16, 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | 0.17% |
| Aug 15, 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 2.10% |
| Aug 14, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | -0.13% |
| Aug 13, 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | 1.43% |
| Aug 12, 2024 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | -0.32% |
| Aug 9, 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | 0.27% |
| Aug 8, 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | 2.66% |
| Aug 7, 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | -0.98% |
| Aug 6, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.34% |
| Aug 5, 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | -2.62% |
| Aug 2, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -2.77% |
| Aug 1, 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | -2.06% |
| Jul 31, 2024 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | 0.64% |
| Jul 30, 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
| Jul 29, 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | -0.30% |
| Jul 26, 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 1.34% |
| Jul 25, 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | 0.57% |
| Jul 24, 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | -1.94% |
| Jul 23, 2024 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | 0.17% |
| Jul 22, 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | 1.48% |
| Jul 19, 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | -0.58% |
| Jul 18, 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | -1.40% |
| Jul 17, 2024 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | -1.63% |
| Jul 16, 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | 2.59% |
| Jul 15, 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | 0.78% |
| Jul 12, 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | 0.91% |
| Jul 11, 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | 2.27% |
| Jul 10, 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | 0.62% |
| Jul 9, 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | -0.60% |
| Jul 8, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0.36% |
| Jul 5, 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | -0.20% |
| Jul 3, 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | 0.19% |
| Jul 2, 2024 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | 0.18% |
| Jul 1, 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | -0.79% |
| Jun 28, 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | 0.21% |
| Jun 27, 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | 0.55% |
| Jun 26, 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | -0.29% |
| Jun 25, 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | -0.54% |
| Jun 24, 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | 0.23% |
| Jun 21, 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | 0.39% |
| Jun 20, 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | -0.43% |
| Jun 18, 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | 0.12% |
| Jun 17, 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | 0.67% |
| Jun 14, 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | -1.27% |
| Jun 13, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -1.02% |
| Jun 12, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 1.31% |
| Jun 11, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | -0.27% |