Vanguard Explorer Fund Admiral Shares (VEXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
112.05
-1.33 (-1.17%)
Mar 2, 2026, 8:10 AM EST
VEXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 2, 2026 | 112.05 | 112.05 | 112.05 | 112.05 | - | - |
| Feb 27, 2026 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -1.17% |
| Feb 26, 2026 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | 0.65% |
| Feb 25, 2026 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | 0.37% |
| Feb 24, 2026 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | 1.22% |
| Feb 23, 2026 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | -1.75% |
| Feb 20, 2026 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | 0.36% |
| Feb 19, 2026 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | 0.12% |
| Feb 18, 2026 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | 0.85% |
| Feb 17, 2026 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | 0.18% |
| Feb 13, 2026 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | 1.06% |
| Feb 12, 2026 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | -2.18% |
| Feb 11, 2026 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | -0.35% |
| Feb 10, 2026 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | -0.26% |
| Feb 9, 2026 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | 0.65% |
| Feb 6, 2026 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | 3.14% |
| Feb 5, 2026 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | -1.37% |
| Feb 4, 2026 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | -0.52% |
| Feb 3, 2026 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | -0.47% |
| Feb 2, 2026 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | 0.84% |
| Jan 30, 2026 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | -1.42% |
| Jan 29, 2026 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | -0.52% |
| Jan 28, 2026 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | -0.15% |
| Jan 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.06% |
| Jan 26, 2026 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | -0.06% |
| Jan 23, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.16% |
| Jan 22, 2026 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | 0.18% |
| Jan 21, 2026 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | 1.64% |
| Jan 20, 2026 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | -1.19% |
| Jan 16, 2026 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | -0.18% |
| Jan 15, 2026 | 113.83 | 113.83 | 113.83 | 113.83 | 113.83 | 1.07% |
| Jan 14, 2026 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | 0.02% |
| Jan 13, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 0.04% |
| Jan 12, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 0.49% |
| Jan 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.98% |
| Jan 8, 2026 | 110.91 | 110.91 | 110.91 | 110.91 | 110.91 | 0.15% |
| 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% |