Vanguard Explorer Adm (VEXRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
| 13 June 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 12 June 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 11 June 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 10 June 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
| 07 June 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
| 06 June 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
| 05 June 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
| 04 June 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
| 03 June 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
| 31 May 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 30 May 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 29 May 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
| 28 May 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| 24 May 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
| 23 May 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | - |
| 22 May 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
| 21 May 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
| 20 May 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - |
| 17 May 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
| 16 May 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
| 15 May 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
| 14 May 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
| 13 May 2024 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | - |
| 10 May 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
| 09 May 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
| 08 May 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
| 07 May 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
| 06 May 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| 03 May 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| 02 May 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
| 01 May 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 30 Apr 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
| 29 Apr 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
| 26 Apr 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 25 Apr 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
| 24 Apr 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
| 23 Apr 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
| 22 Apr 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
| 19 Apr 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| 18 Apr 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
| 17 Apr 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
| 16 Apr 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
| 15 Apr 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| 12 Apr 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
| 11 Apr 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | - |
| 10 Apr 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
| 09 Apr 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - |
| 08 Apr 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
| 05 Apr 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
| 04 Apr 2024 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | - |
| 03 Apr 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
| 02 Apr 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
| 01 Apr 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| 28 Mar 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
| 27 Mar 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
| 26 Mar 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
| 25 Mar 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
| 22 Mar 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
| 21 Mar 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
| 20 Mar 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
| 19 Mar 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
| 18 Mar 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
| 15 Mar 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
| 14 Mar 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
| 13 Mar 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
| 12 Mar 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
| 11 Mar 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
| 08 Mar 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
| 07 Mar 2024 | 109.19 | 109.19 | 109.19 | 109.19 | 109.19 | - |
| 06 Mar 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
| 05 Mar 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
| 04 Mar 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| 01 Mar 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
| 29 Feb 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
| 28 Feb 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
| 27 Feb 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
| 26 Feb 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
| 23 Feb 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
| 22 Feb 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
| 21 Feb 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 20 Feb 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
| 16 Feb 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
| 15 Feb 2024 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - |
| 14 Feb 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
| 13 Feb 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
| 12 Feb 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
| 09 Feb 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 08 Feb 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
| 07 Feb 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
| 06 Feb 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
| 05 Feb 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| 02 Feb 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| 01 Feb 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 31 Jan 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
| 30 Jan 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
| 29 Jan 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| 26 Jan 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
| 25 Jan 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
| 24 Jan 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.