Skip to main content
Vanguard Explorer Fund (VEXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
115.76
+0.90 (0.78%)
Dec 26, 2024, 8:07 AM EST

VEXRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 2024115.76115.76115.76115.76115.760.78%
Dec 23, 2024114.86114.86114.86114.86114.860.06%
Dec 20, 2024114.79114.79114.79114.79114.790.83%
Dec 19, 2024113.85113.85113.85113.85113.85-0.11%
Dec 18, 2024113.98113.98113.98113.98113.98-3.77%
Dec 17, 2024118.44118.44118.44118.44118.44-1.01%
Dec 16, 2024119.65119.65119.65119.65119.650.46%
Dec 13, 2024119.10119.10119.10119.10119.10-0.84%
Dec 12, 2024120.11120.11120.11120.11120.11-0.65%
Dec 11, 2024120.90120.90120.90120.90120.900.66%
Dec 10, 2024120.11120.11120.11120.11120.11-0.74%
Dec 9, 2024121.00121.00121.00121.00121.00-0.70%
Dec 6, 2024121.85121.85121.85121.85121.850.16%
Dec 5, 2024121.65121.65121.65121.65121.65-1.27%
Dec 4, 2024123.21123.21123.21123.21123.210.50%
Dec 3, 2024122.60122.60122.60122.60122.60-0.31%
Dec 2, 2024122.98122.98122.98122.98122.980.17%
Nov 29, 2024122.77122.77122.77122.77122.770.24%
Nov 27, 2024122.47122.47122.47122.47122.47-0.24%
Nov 26, 2024122.76122.76122.76122.76122.76-0.33%
Nov 25, 2024123.17123.17123.17123.17123.171.37%
Nov 22, 2024121.51121.51121.51121.51121.511.45%
Nov 21, 2024119.77119.77119.77119.77119.771.49%
Nov 20, 2024118.01118.01118.01118.01118.010.48%
Nov 19, 2024117.45117.45117.45117.45117.450.67%
Nov 18, 2024116.67116.67116.67116.67116.670.33%
Nov 15, 2024116.29116.29116.29116.29116.29-1.74%
Nov 14, 2024118.35118.35118.35118.35118.35-1.29%
Nov 13, 2024119.90119.90119.90119.90119.90-0.50%
Nov 12, 2024120.50120.50120.50120.50120.50-1.09%
Nov 11, 2024121.83121.83121.83121.83121.830.96%
Nov 8, 2024120.67120.67120.67120.67120.670.66%
Nov 7, 2024119.88119.88119.88119.88119.880.24%
Nov 6, 2024119.59119.59119.59119.59119.594.04%
Nov 5, 2024114.95114.95114.95114.95114.951.38%
Nov 4, 2024113.39113.39113.39113.39113.390.28%
Nov 1, 2024113.07113.07113.07113.07113.070.52%
Oct 31, 2024112.49112.49112.49112.49112.49-1.54%
Oct 30, 2024114.25114.25114.25114.25114.25-0.17%
Oct 29, 2024114.44114.44114.44114.44114.44-0.02%
Oct 28, 2024114.46114.46114.46114.46114.460.89%
Oct 25, 2024113.45113.45113.45113.45113.45-0.17%
Oct 24, 2024113.64113.64113.64113.64113.640.29%
Oct 23, 2024113.31113.31113.31113.31113.31-0.76%
Oct 22, 2024114.18114.18114.18114.18114.18-0.60%
Oct 21, 2024114.87114.87114.87114.87114.87-1.08%
Oct 18, 2024116.13116.13116.13116.13116.13-0.09%
Oct 17, 2024116.24116.24116.24116.24116.24-0.18%
Oct 16, 2024116.45116.45116.45116.45116.450.88%
Oct 15, 2024115.43115.43115.43115.43115.43-0.36%
Oct 14, 2024115.85115.85115.85115.85115.850.52%
Oct 11, 2024115.25115.25115.25115.25115.251.60%
Oct 10, 2024113.43113.43113.43113.43113.43-0.39%
Oct 9, 2024113.87113.87113.87113.87113.870.48%
Oct 8, 2024113.33113.33113.33113.33113.330.29%
Oct 7, 2024113.00113.00113.00113.00113.00-1.01%
Oct 4, 2024114.15114.15114.15114.15114.151.16%
Oct 3, 2024112.84112.84112.84112.84112.84-0.56%
Oct 2, 2024113.48113.48113.48113.48113.480.10%
Oct 1, 2024113.37113.37113.37113.37113.37-0.93%
Sep 30, 2024114.44114.44114.44114.44114.440.25%
Sep 27, 2024114.15114.15114.15114.15114.150.18%
Sep 26, 2024113.94113.94113.94113.94113.940.63%
Sep 25, 2024113.23113.23113.23113.23113.23-1.14%
Sep 24, 2024114.53114.53114.53114.53114.530.12%
Sep 23, 2024114.39114.39114.39114.39114.390.15%
Sep 20, 2024114.22114.22114.22114.22114.22-0.66%
Sep 19, 2024114.98114.98114.98114.98114.981.81%
Sep 18, 2024112.94112.94112.94112.94112.940.04%
Sep 17, 2024112.89112.89112.89112.89112.890.51%
Sep 16, 2024112.32112.32112.32112.32112.320.48%
Sep 13, 2024111.78111.78111.78111.78111.781.62%
Sep 12, 2024110.00110.00110.00110.00110.000.92%
Sep 11, 2024109.00109.00109.00109.00109.000.77%
Sep 10, 2024108.17108.17108.17108.17108.17-0.24%
Sep 9, 2024108.43108.43108.43108.43108.430.58%
Sep 6, 2024107.80107.80107.80107.80107.80-1.62%
Sep 5, 2024109.58109.58109.58109.58109.58-0.36%
Sep 4, 2024109.98109.98109.98109.98109.98-0.13%
Sep 3, 2024110.12110.12110.12110.12110.12-2.82%
Aug 30, 2024113.32113.32113.32113.32113.320.49%
Aug 29, 2024112.77112.77112.77112.77112.770.48%
Aug 28, 2024112.23112.23112.23112.23112.23-0.68%
Aug 27, 2024113.00113.00113.00113.00113.00-0.26%
Aug 26, 2024113.30113.30113.30113.30113.30-0.31%
Aug 23, 2024113.65113.65113.65113.65113.652.23%
Aug 22, 2024111.17111.17111.17111.17111.17-0.77%
Aug 21, 2024112.03112.03112.03112.03112.031.26%
Aug 20, 2024110.64110.64110.64110.64110.64-0.87%
Aug 19, 2024111.61111.61111.61111.61111.610.97%
Aug 16, 2024110.54110.54110.54110.54110.540.17%
Aug 15, 2024110.35110.35110.35110.35110.352.10%
Aug 14, 2024108.08108.08108.08108.08108.08-0.13%
Aug 13, 2024108.22108.22108.22108.22108.221.43%
Aug 12, 2024106.69106.69106.69106.69106.69-0.32%
Aug 9, 2024107.03107.03107.03107.03107.030.27%
Aug 8, 2024106.74106.74106.74106.74106.742.66%
Aug 7, 2024103.97103.97103.97103.97103.97-0.98%
Aug 6, 2024105.00105.00105.00105.00105.001.34%
Aug 5, 2024103.61103.61103.61103.61103.61-2.62%