Vanguard Explorer Adm (VEXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
117.28
-2.40 (-2.01%)
Oct 15, 2026, 8:10 AM EST
VEXRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 117.28 | 117.28 | 117.28 | 117.28 | 117.28 | - |
| Oct 14, 2026 | 117.28 | 117.28 | 117.28 | 117.28 | 117.28 | -2.01% |
| Oct 13, 2026 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | -0.41% |
| Oct 12, 2026 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | -0.99% |
| Oct 9, 2026 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | 1.04% |
| Oct 8, 2026 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | -0.32% |
| Oct 7, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -1.58% |
| Oct 6, 2026 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | 0.07% |
| Oct 5, 2026 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | 0.80% |
| Oct 2, 2026 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | 1.23% |
| Oct 1, 2026 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | 0.71% |
| Sep 30, 2026 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | -0.28% |
| Sep 29, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -0.08% |
| Sep 28, 2026 | 119.49 | 119.49 | 119.49 | 119.49 | 119.49 | -0.62% |
| Sep 25, 2026 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | 0.25% |
| Sep 24, 2026 | 119.94 | 119.94 | 119.94 | 119.94 | 119.94 | 0.14% |
| Sep 23, 2026 | 119.77 | 119.77 | 119.77 | 119.77 | 119.77 | -1.12% |
| Sep 22, 2026 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | 0.36% |
| Sep 21, 2026 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | 0.86% |
| Sep 18, 2026 | 119.66 | 119.66 | 119.66 | 119.66 | 119.66 | -0.27% |
| Sep 17, 2026 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 0.98% |
| Sep 16, 2026 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | -0.13% |
| Sep 15, 2026 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | -0.88% |
| Sep 14, 2026 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | -0.94% |
| Sep 11, 2026 | 121.17 | 121.17 | 121.17 | 121.17 | 121.17 | 0.87% |
| Sep 10, 2026 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | -1.20% |
| Sep 9, 2026 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | -1.23% |
| Sep 8, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | -0.31% |
| Sep 4, 2026 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | 0.13% |
| Sep 3, 2026 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | 0.74% |
| Sep 2, 2026 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | 0.40% |
| Sep 1, 2026 | 121.93 | 121.93 | 121.93 | 121.93 | 121.93 | -1.26% |
| Aug 31, 2026 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | -0.44% |
| Aug 28, 2026 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | -1.83% |
| Aug 27, 2026 | 126.34 | 126.34 | 126.34 | 126.34 | 126.34 | 0.44% |
| Aug 26, 2026 | 125.79 | 125.79 | 125.79 | 125.79 | 125.79 | 0.43% |
| Aug 25, 2026 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 0.02% |
| Aug 24, 2026 | 125.23 | 125.23 | 125.23 | 125.23 | 125.23 | -1.03% |
| Aug 21, 2026 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | 0.64% |
| Aug 20, 2026 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | -1.33% |
| Aug 19, 2026 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | -0.08% |
| Aug 18, 2026 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | -1.98% |
| Aug 17, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 0.11% |
| Aug 14, 2026 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | 0.35% |
| Aug 13, 2026 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | 0.32% |
| Aug 12, 2026 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | 0.86% |
| Aug 11, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.17% |
| Aug 10, 2026 | 127.78 | 127.78 | 127.78 | 127.78 | 127.78 | -0.29% |
| Aug 7, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 1.63% |
| Aug 6, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -0.10% |