Nasdaq - Delayed Quote USD

Vanguard Explorer Fund (VEXRX)

100.84
-0.15
(-0.15%)
At close: 8:04:24 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 2025100.84100.84100.84100.84100.84-
May 29, 2025100.99100.99100.99100.99100.99-
May 28, 2025100.74100.74100.74100.74100.74-
May 27, 2025101.72101.72101.72101.72101.72-
May 23, 202599.7299.7299.7299.7299.72-
May 22, 202599.9699.9699.9699.9699.96-
May 21, 202599.9699.9699.9699.9699.96-
May 20, 2025102.77102.77102.77102.77102.77-
May 19, 2025102.89102.89102.89102.89102.89-
May 16, 2025103.20103.20103.20103.20103.20-
May 15, 2025102.29102.29102.29102.29102.29-
May 14, 2025102.06102.06102.06102.06102.06-
May 13, 2025102.40102.40102.40102.40102.40-
May 12, 2025102.06102.06102.06102.06102.06-
May 9, 202598.3998.3998.3998.3998.39-
May 8, 202598.6798.6798.6798.6798.67-
May 7, 202596.4996.4996.4996.4996.49-
May 6, 202596.4996.4996.4996.4996.49-
May 5, 202597.6597.6597.6597.6597.65-
May 2, 202597.9597.9597.9597.9597.95-
May 1, 202595.8295.8295.8295.8295.82-
Apr 30, 202595.5195.5195.5195.5195.51-
Apr 29, 202595.6895.6895.6895.6895.68-
Apr 28, 202595.1595.1595.1595.1595.15-
Apr 25, 202594.9094.9094.9094.9094.90-
Apr 24, 202594.7694.7694.7694.7694.76-
Apr 23, 202592.5692.5692.5692.5692.56-
Apr 22, 202591.1291.1291.1291.1291.12-
Apr 21, 202588.9888.9888.9888.9888.98-
Apr 17, 202591.2991.2991.2991.2991.29-
Apr 16, 202590.6490.6490.6490.6490.64-
Apr 15, 202591.7891.7891.7891.7891.78-
Apr 14, 202591.8891.8891.8891.8891.88-
Apr 11, 202591.0391.0391.0391.0391.03-
Apr 10, 202589.6689.6689.6689.6689.66-
Apr 9, 202593.5093.5093.5093.5093.50-
Apr 8, 202585.2785.2785.2785.2785.27-
Apr 7, 202587.3987.3987.3987.3987.39-
Apr 4, 202588.1388.1388.1388.1388.13-
Apr 3, 202592.8392.8392.8392.8392.83-
Apr 2, 202599.3199.3199.3199.3199.31-
Apr 1, 202597.6997.6997.6997.6997.69-
Mar 31, 202597.3497.3497.3497.3497.34-
Mar 28, 202597.7197.7197.7197.7197.71-
Mar 27, 202599.8099.8099.8099.8099.80-
Mar 26, 2025100.39100.39100.39100.39100.39-
Mar 25, 2025101.64101.64101.64101.64101.64-
Mar 24, 2025102.00102.00102.00102.00102.00-
Mar 21, 202599.3499.3499.3499.3499.34-
Mar 20, 202599.6599.6599.6599.6599.65-
Mar 19, 2025100.20100.20100.20100.20100.20-
Mar 18, 202598.6698.6698.6698.6698.66-
Mar 17, 202599.6899.6899.6899.6899.68-
Mar 14, 202598.1798.1798.1798.1798.17-
Mar 13, 202595.7295.7295.7295.7295.72-
Mar 12, 202597.4697.4697.4697.4697.46-
Mar 11, 202597.2597.2597.2597.2597.25-
Mar 10, 202597.1297.1297.1297.1297.12-
Mar 7, 2025100.02100.02100.02100.02100.02-
Mar 6, 202599.8799.8799.8799.8799.87-
Mar 5, 2025101.89101.89101.89101.89101.89-
Mar 4, 2025100.64100.64100.64100.64100.64-
Mar 3, 2025101.73101.73101.73101.73101.73-
Feb 28, 2025104.61104.61104.61104.61104.61-
Feb 27, 2025103.53103.53103.53103.53103.53-
Feb 26, 2025105.38105.38105.38105.38105.38-
Feb 25, 2025105.16105.16105.16105.16105.16-
Feb 24, 2025105.73105.73105.73105.73105.73-
Feb 21, 2025106.16106.16106.16106.16106.16-
Feb 20, 2025109.21109.21109.21109.21109.21-
Feb 19, 2025110.32110.32110.32110.32110.32-
Feb 18, 2025111.06111.06111.06111.06111.06-
Feb 14, 2025110.30110.30110.30110.30110.30-
Feb 13, 2025110.49110.49110.49110.49110.49-
Feb 12, 2025109.44109.44109.44109.44109.44-
Feb 11, 2025110.04110.04110.04110.04110.04-
Feb 10, 2025110.91110.91110.91110.91110.91-
Feb 7, 2025110.60110.60110.60110.60110.60-
Feb 6, 2025111.67111.67111.67111.67111.67-
Feb 5, 2025112.14112.14112.14112.14112.14-
Feb 4, 2025111.13111.13111.13111.13111.13-
Feb 3, 2025110.33110.33110.33110.33110.33-
Jan 31, 2025111.62111.62111.62111.62111.62-
Jan 30, 2025112.47112.47112.47112.47112.47-
Jan 29, 2025111.19111.19111.19111.19111.19-
Jan 28, 2025111.57111.57111.57111.57111.57-
Jan 27, 2025110.96110.96110.96110.96110.96-
Jan 24, 2025112.39112.39112.39112.39112.39-
Jan 23, 2025112.72112.72112.72112.72112.72-
Jan 22, 2025112.23112.23112.23112.23112.23-
Jan 21, 2025112.30112.30112.30112.30112.30-
Jan 17, 2025110.38110.38110.38110.38110.38-
Jan 16, 2025110.01110.01110.01110.01110.01-
Jan 15, 2025109.49109.49109.49109.49109.49-
Jan 14, 2025107.97107.97107.97107.97107.97-
Jan 13, 2025107.00107.00107.00107.00107.00-
Jan 10, 2025106.35106.35106.35106.35106.35-
Jan 8, 2025108.15108.15108.15108.15108.15-
Jan 7, 2025108.03108.03108.03108.03108.03-
Jan 6, 2025108.87108.87108.87108.87108.87-
Jan 3, 2025108.55108.55108.55108.55108.55-
Jan 2, 2025106.89106.89106.89106.89106.89-
Dec 31, 2024106.85106.85106.85106.85106.85-
Dec 30, 2024 0.584 Dividend
Dec 30, 2024106.86106.86106.86106.86106.86-
Dec 30, 2024 6.51 Capital Gains
Dec 27, 2024114.90114.90114.90114.90107.81-
Dec 26, 2024116.21116.21116.21116.21109.04-
Dec 24, 2024115.76115.76115.76115.76108.62-
Dec 23, 2024114.86114.86114.86114.86107.77-
Dec 20, 2024114.79114.79114.79114.79107.71-
Dec 19, 2024113.85113.85113.85113.85106.83-
Dec 18, 2024113.98113.98113.98113.98106.95-
Dec 17, 2024118.44118.44118.44118.44111.13-
Dec 16, 2024119.65119.65119.65119.65112.27-
Dec 13, 2024119.10119.10119.10119.10111.75-
Dec 12, 2024120.11120.11120.11120.11112.70-
Dec 11, 2024120.90120.90120.90120.90113.44-
Dec 10, 2024120.11120.11120.11120.11112.70-
Dec 9, 2024121.00121.00121.00121.00113.53-
Dec 6, 2024121.85121.85121.85121.85114.33-
Dec 5, 2024121.65121.65121.65121.65114.14-
Dec 4, 2024123.21123.21123.21123.21115.61-
Dec 3, 2024122.60122.60122.60122.60115.04-
Dec 2, 2024122.98122.98122.98122.98115.39-
Nov 29, 2024122.77122.77122.77122.77115.20-
Nov 27, 2024122.47122.47122.47122.47114.91-
Nov 26, 2024122.76122.76122.76122.76115.19-
Nov 25, 2024123.17123.17123.17123.17115.57-
Nov 22, 2024121.51121.51121.51121.51114.01-
Nov 21, 2024119.77119.77119.77119.77112.38-
Nov 20, 2024118.01118.01118.01118.01110.73-
Nov 19, 2024117.45117.45117.45117.45110.20-
Nov 18, 2024116.67116.67116.67116.67109.47-
Nov 15, 2024116.29116.29116.29116.29109.12-
Nov 14, 2024118.35118.35118.35118.35111.05-
Nov 13, 2024119.90119.90119.90119.90112.50-
Nov 12, 2024120.50120.50120.50120.50113.07-
Nov 11, 2024121.83121.83121.83121.83114.31-
Nov 8, 2024120.67120.67120.67120.67113.23-
Nov 7, 2024119.88119.88119.88119.88112.48-
Nov 6, 2024119.59119.59119.59119.59112.21-
Nov 5, 2024114.95114.95114.95114.95107.86-
Nov 4, 2024113.39113.39113.39113.39106.39-
Nov 1, 2024113.07113.07113.07113.07106.09-
Oct 31, 2024112.49112.49112.49112.49105.55-
Oct 30, 2024114.25114.25114.25114.25107.20-
Oct 29, 2024114.44114.44114.44114.44107.38-
Oct 28, 2024114.46114.46114.46114.46107.40-
Oct 25, 2024113.45113.45113.45113.45106.45-
Oct 24, 2024113.64113.64113.64113.64106.63-
Oct 23, 2024113.31113.31113.31113.31106.32-
Oct 22, 2024114.18114.18114.18114.18107.14-
Oct 21, 2024114.87114.87114.87114.87107.78-
Oct 18, 2024116.13116.13116.13116.13108.97-
Oct 17, 2024116.24116.24116.24116.24109.07-
Oct 16, 2024116.45116.45116.45116.45109.27-
Oct 15, 2024115.43115.43115.43115.43108.31-
Oct 14, 2024115.85115.85115.85115.85108.70-
Oct 11, 2024115.25115.25115.25115.25108.14-
Oct 10, 2024113.43113.43113.43113.43106.43-
Oct 9, 2024113.87113.87113.87113.87106.84-
Oct 8, 2024113.33113.33113.33113.33106.34-
Oct 7, 2024113.00113.00113.00113.00106.03-
Oct 4, 2024114.15114.15114.15114.15107.11-
Oct 3, 2024112.84112.84112.84112.84105.88-
Oct 2, 2024113.48113.48113.48113.48106.48-
Oct 1, 2024113.37113.37113.37113.37106.38-
Sep 30, 2024114.44114.44114.44114.44107.38-
Sep 27, 2024114.15114.15114.15114.15107.11-
Sep 26, 2024113.94113.94113.94113.94106.91-
Sep 25, 2024113.23113.23113.23113.23106.24-
Sep 24, 2024114.53114.53114.53114.53107.46-
Sep 23, 2024114.39114.39114.39114.39107.33-
Sep 20, 2024114.22114.22114.22114.22107.17-
Sep 19, 2024114.98114.98114.98114.98107.89-
Sep 18, 2024112.94112.94112.94112.94105.97-
Sep 17, 2024112.89112.89112.89112.89105.93-
Sep 16, 2024112.32112.32112.32112.32105.39-
Sep 13, 2024111.78111.78111.78111.78104.88-
Sep 12, 2024110.00110.00110.00110.00103.21-
Sep 11, 2024109.00109.00109.00109.00102.28-
Sep 10, 2024108.17108.17108.17108.17101.50-
Sep 9, 2024108.43108.43108.43108.43101.74-
Sep 6, 2024107.80107.80107.80107.80101.15-
Sep 5, 2024109.58109.58109.58109.58102.82-
Sep 4, 2024109.98109.98109.98109.98103.19-
Sep 3, 2024110.12110.12110.12110.12103.33-
Aug 30, 2024113.32113.32113.32113.32106.33-
Aug 29, 2024112.77112.77112.77112.77105.81-
Aug 28, 2024112.23112.23112.23112.23105.31-
Aug 27, 2024113.00113.00113.00113.00106.03-
Aug 26, 2024113.30113.30113.30113.30106.31-
Aug 23, 2024113.65113.65113.65113.65106.64-
Aug 22, 2024111.17111.17111.17111.17104.31-
Aug 21, 2024112.03112.03112.03112.03105.12-
Aug 20, 2024110.64110.64110.64110.64103.81-
Aug 19, 2024111.61111.61111.61111.61104.72-
Aug 16, 2024110.54110.54110.54110.54103.72-
Aug 15, 2024110.35110.35110.35110.35103.54-
Aug 14, 2024108.08108.08108.08108.08101.41-
Aug 13, 2024108.22108.22108.22108.22101.54-
Aug 12, 2024106.69106.69106.69106.69100.11-
Aug 9, 2024107.03107.03107.03107.03100.43-
Aug 8, 2024106.74106.74106.74106.74100.15-
Aug 7, 2024103.97103.97103.97103.9797.56-
Aug 6, 2024105.00105.00105.00105.0098.52-
Aug 5, 2024103.61103.61103.61103.6197.22-
Aug 2, 2024106.40106.40106.40106.4099.84-
Aug 1, 2024109.43109.43109.43109.43102.68-
Jul 31, 2024111.73111.73111.73111.73104.84-
Jul 30, 2024111.02111.02111.02111.02104.17-
Jul 29, 2024111.02111.02111.02111.02104.17-
Jul 26, 2024111.35111.35111.35111.35104.48-
Jul 25, 2024109.88109.88109.88109.88103.10-
Jul 24, 2024109.26109.26109.26109.26102.52-
Jul 23, 2024111.42111.42111.42111.42104.55-
Jul 22, 2024111.23111.23111.23111.23104.37-
Jul 19, 2024109.61109.61109.61109.61102.85-
Jul 18, 2024110.25110.25110.25110.25103.45-
Jul 17, 2024111.81111.81111.81111.81104.91-
Jul 16, 2024113.66113.66113.66113.66106.65-
Jul 15, 2024110.79110.79110.79110.79103.95-
Jul 12, 2024109.93109.93109.93109.93103.15-
Jul 11, 2024108.94108.94108.94108.94102.22-
Jul 10, 2024106.52106.52106.52106.5299.95-
Jul 9, 2024105.86105.86105.86105.8699.33-
Jul 8, 2024106.50106.50106.50106.5099.93-
Jul 5, 2024106.12106.12106.12106.1299.57-
Jul 3, 2024106.33106.33106.33106.3399.77-
Jul 2, 2024106.13106.13106.13106.1399.58-
Jul 1, 2024105.94105.94105.94105.9499.40-
Jun 28, 2024106.78106.78106.78106.78100.19-
Jun 27, 2024106.56106.56106.56106.5699.99-
Jun 26, 2024105.98105.98105.98105.9899.44-
Jun 25, 2024106.29106.29106.29106.2999.73-
Jun 24, 2024106.87106.87106.87106.87100.28-
Jun 21, 2024106.63106.63106.63106.63100.05-
Jun 20, 2024106.22106.22106.22106.2299.67-
Jun 18, 2024106.68106.68106.68106.68100.10-
Jun 17, 2024106.55106.55106.55106.5599.98-
Jun 14, 2024105.84105.84105.84105.8499.31-
Jun 13, 2024107.20107.20107.20107.20100.59-
Jun 12, 2024108.30108.30108.30108.30101.62-
Jun 11, 2024106.90106.90106.90106.90100.30-
Jun 10, 2024107.19107.19107.19107.19100.58-
Jun 7, 2024106.67106.67106.67106.67100.09-
Jun 6, 2024107.52107.52107.52107.52100.89-
Jun 5, 2024107.98107.98107.98107.98101.32-
Jun 4, 2024106.47106.47106.47106.4799.90-
Jun 3, 2024107.45107.45107.45107.45100.82-
May 31, 2024108.20108.20108.20108.20101.52-

Related Tickers