Vanguard Explorer Fund (VEXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
112.89
-0.50 (-0.44%)
Oct 9, 2025, 4:00 PM EDT
VEXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 113.39 | 113.39 | 113.39 | 113.39 | - | - |
| Oct 8, 2025 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | 1.20% |
| Oct 7, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -1.18% |
| Oct 6, 2025 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | 0.05% |
| Oct 3, 2025 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | 0.21% |
| Oct 2, 2025 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | 0.50% |
| Oct 1, 2025 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | 0.04% |
| Sep 30, 2025 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | 0.19% |
| Sep 29, 2025 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | 0.12% |
| Sep 26, 2025 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | 1.01% |
| Sep 25, 2025 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | -0.88% |
| Sep 24, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.10% |
| Sep 23, 2025 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | -0.39% |
| Sep 22, 2025 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | 0.49% |
| Sep 19, 2025 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | -0.73% |
| Sep 18, 2025 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | 1.73% |
| Sep 17, 2025 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | -0.14% |
| Sep 16, 2025 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | 0.08% |
| Sep 15, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| Sep 12, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -1.17% |
| Sep 11, 2025 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | 1.70% |
| Sep 10, 2025 | 111.53 | 111.53 | 111.53 | 111.53 | 111.53 | -0.39% |
| Sep 9, 2025 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | -0.64% |
| Sep 8, 2025 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | 0.22% |
| Sep 5, 2025 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | 0.68% |
| Sep 4, 2025 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | 1.21% |
| Sep 3, 2025 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | -0.10% |
| Sep 2, 2025 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | -0.36% |
| Aug 29, 2025 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | -0.64% |
| Aug 28, 2025 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | 0.45% |
| Aug 27, 2025 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | 0.59% |
| Aug 26, 2025 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | 0.59% |
| Aug 25, 2025 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | -0.97% |
| Aug 22, 2025 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | 2.99% |
| Aug 21, 2025 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | 0.09% |
| Aug 20, 2025 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | -0.56% |
| Aug 19, 2025 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | -0.39% |
| Aug 18, 2025 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | 0.30% |
| Aug 15, 2025 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | -0.14% |
| Aug 14, 2025 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | -1.29% |
| Aug 13, 2025 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | 1.88% |
| Aug 12, 2025 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | 2.55% |
| Aug 11, 2025 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -0.51% |
| Aug 8, 2025 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | -0.16% |
| Aug 7, 2025 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | -0.34% |
| Aug 6, 2025 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | -0.11% |
| Aug 5, 2025 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | -0.06% |
| Aug 4, 2025 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 1.62% |
| Aug 1, 2025 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | -1.74% |
| Jul 31, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -1.34% |