Vanguard Explorer Fund Admiral Shares (VEXRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
107.70
+0.84 (0.79%)
Jul 3, 2025, 4:00 PM EDT
VEXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 106.86 | 106.86 | 106.86 | 106.86 | - | - |
| 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% |
| Jun 12, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -0.17% |
| Jun 11, 2025 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | -0.41% |
| Jun 10, 2025 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | 0.36% |
| Jun 9, 2025 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | 0.15% |
| Jun 6, 2025 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | 1.08% |
| Jun 5, 2025 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | 0.01% |
| Jun 4, 2025 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | 0.27% |
| Jun 3, 2025 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | 1.32% |
| Jun 2, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | 0.21% |
| May 30, 2025 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | -0.15% |
| May 29, 2025 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | 0.25% |
| May 28, 2025 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | -0.96% |
| May 27, 2025 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | 2.01% |
| May 23, 2025 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | -0.24% |
| May 22, 2025 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
| May 21, 2025 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | -2.73% |
| May 20, 2025 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | -0.12% |
| May 19, 2025 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | -0.30% |
| May 16, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 0.89% |
| May 15, 2025 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 0.23% |
| May 14, 2025 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | -0.33% |
| May 13, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 0.33% |
| May 12, 2025 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | 3.73% |
| May 9, 2025 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | -0.28% |
| May 8, 2025 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | 1.65% |
| May 7, 2025 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | 0.60% |
| May 6, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | -1.19% |
| May 5, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | -0.31% |
| May 2, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | 2.22% |
| May 1, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | 0.32% |
| Apr 30, 2025 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | -0.18% |
| Apr 29, 2025 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | 0.56% |
| Apr 28, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 0.26% |
| Apr 25, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 0.15% |
| Apr 24, 2025 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 2.38% |
| Apr 23, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | 1.58% |