Vanguard Explorer Fund (VEXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
110.91
+0.17 (0.15%)
At close: Jan 8, 2026
VEXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 8, 2026 | 110.74 | 110.74 | 110.74 | 110.74 | - | - |
| 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% |
| Nov 21, 2025 | 103.00 | 103.00 | 103.00 | 110.57 | 103.00 | 2.47% |
| Nov 20, 2025 | 100.51 | 100.51 | 100.51 | 107.90 | 100.51 | -1.60% |
| Nov 19, 2025 | 102.15 | 102.15 | 102.15 | 109.66 | 102.15 | 0.20% |
| Nov 18, 2025 | 101.94 | 101.94 | 101.94 | 109.44 | 101.94 | 0.34% |
| Nov 17, 2025 | 101.60 | 101.60 | 101.60 | 109.07 | 101.60 | -1.81% |
| Nov 14, 2025 | 103.47 | 103.47 | 103.47 | 111.08 | 103.47 | 0.09% |
| Nov 13, 2025 | 103.38 | 103.38 | 103.38 | 110.98 | 103.38 | -2.67% |
| Nov 12, 2025 | 106.22 | 106.22 | 106.22 | 114.03 | 106.22 | 0.04% |
| Nov 11, 2025 | 106.17 | 106.17 | 106.17 | 113.98 | 106.17 | 0.02% |
| Nov 10, 2025 | 106.15 | 106.15 | 106.15 | 113.96 | 106.15 | 1.18% |
| Nov 7, 2025 | 104.91 | 104.91 | 104.91 | 112.63 | 104.91 | 0.83% |
| Nov 6, 2025 | 104.05 | 104.05 | 104.05 | 111.70 | 104.05 | -1.05% |
| Nov 5, 2025 | 105.15 | 105.15 | 105.15 | 112.88 | 105.15 | 0.83% |
| Nov 4, 2025 | 104.28 | 104.28 | 104.28 | 111.95 | 104.28 | -1.36% |
| Nov 3, 2025 | 105.72 | 105.72 | 105.72 | 113.49 | 105.72 | -0.22% |
| Oct 31, 2025 | 105.95 | 105.95 | 105.95 | 113.74 | 105.95 | 0.75% |
| Oct 30, 2025 | 105.16 | 105.16 | 105.16 | 112.89 | 105.16 | -0.72% |
| Oct 29, 2025 | 105.92 | 105.92 | 105.92 | 113.71 | 105.92 | -0.90% |
| Oct 28, 2025 | 106.88 | 106.88 | 106.88 | 114.74 | 106.88 | -0.62% |