Vanguard Explorer Fund Admiral Shares (VEXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
118.12
+0.29 (0.25%)
Apr 23, 2026, 8:10 AM EST
VEXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2026 | 118.12 | 118.12 | 118.12 | 118.12 | - | - |
| Apr 22, 2026 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | 0.25% |
| Apr 21, 2026 | 117.83 | 117.83 | 117.83 | 117.83 | 117.83 | -0.73% |
| Apr 20, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 0.80% |
| Apr 17, 2026 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | 2.10% |
| Apr 16, 2026 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | 0.07% |
| Apr 15, 2026 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | 0.17% |
| Apr 14, 2026 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | 1.33% |
| Apr 13, 2026 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | 1.89% |
| Apr 10, 2026 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | -0.31% |
| Apr 9, 2026 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | 0.16% |
| Apr 8, 2026 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | 2.86% |
| Apr 7, 2026 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | -0.01% |
| Apr 6, 2026 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | 0.43% |
| Apr 2, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 0.53% |
| Apr 1, 2026 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | 0.83% |
| Mar 31, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 3.79% |
| Mar 30, 2026 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | -1.32% |
| Mar 27, 2026 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | -1.89% |
| Mar 26, 2026 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | -1.91% |
| Mar 25, 2026 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | 1.13% |
| Mar 24, 2026 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | 0.41% |
| Mar 23, 2026 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | 1.91% |
| Mar 20, 2026 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | -2.21% |
| Mar 19, 2026 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | 0.63% |
| Mar 18, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -1.13% |
| Mar 17, 2026 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | 0.69% |
| Mar 16, 2026 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | 1.07% |
| Mar 13, 2026 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | -0.04% |
| Mar 12, 2026 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | -2.29% |
| Mar 11, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | -0.28% |
| Mar 10, 2026 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | -0.66% |
| Mar 9, 2026 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | 1.30% |
| Mar 6, 2026 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | -2.49% |
| Mar 5, 2026 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | -1.34% |
| Mar 4, 2026 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | 0.61% |
| Mar 3, 2026 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | -1.67% |
| Mar 2, 2026 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | 0.96% |
| 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% |