Vanguard Explorer Fund Admiral Shares (VEXRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
102.29
+0.23 (0.23%)
May 15, 2025, 8:04 PM EDT
VEXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 102.06 | 102.06 | 102.06 | 102.06 | - | - |
| 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% |
| Apr 22, 2025 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | 2.41% |
| Apr 21, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | -2.53% |
| Apr 17, 2025 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | 0.72% |
| Apr 16, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | -1.24% |
| Apr 15, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | -0.11% |
| Apr 14, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | 0.93% |
| Apr 11, 2025 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | 1.53% |
| Apr 10, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | -4.11% |
| Apr 9, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 9.65% |
| Apr 8, 2025 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | -2.43% |
| Apr 7, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | -0.84% |
| Apr 4, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | -5.06% |
| Apr 3, 2025 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | -6.53% |
| Apr 2, 2025 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | 1.66% |
| Apr 1, 2025 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | 0.36% |
| Mar 31, 2025 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | -0.38% |
| Mar 28, 2025 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | -2.09% |
| Mar 27, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -0.59% |
| Mar 26, 2025 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | -1.23% |
| Mar 25, 2025 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | -0.35% |
| Mar 24, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.68% |
| Mar 21, 2025 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | -0.31% |
| Mar 20, 2025 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | -0.55% |
| Mar 19, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 1.56% |
| Mar 18, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | -1.02% |
| Mar 17, 2025 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | 1.54% |
| Mar 14, 2025 | 98.17 | 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% |