Vanguard Explorer Inv (VEXPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - |
| 17 Jun 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
| 14 Jun 2024 | 113.79 | 113.79 | 113.79 | 113.79 | 113.79 | - |
| 13 Jun 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
| 12 Jun 2024 | 116.43 | 116.43 | 116.43 | 116.43 | 116.43 | - |
| 11 Jun 2024 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | - |
| 10 Jun 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
| 07 Jun 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - |
| 06 Jun 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
| 05 Jun 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
| 04 Jun 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
| 03 Jun 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
| 31 May 2024 | 116.33 | 116.33 | 116.33 | 116.33 | 116.33 | - |
| 30 May 2024 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | - |
| 29 May 2024 | 114.91 | 114.91 | 114.91 | 114.91 | 114.91 | - |
| 28 May 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | - |
| 24 May 2024 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | - |
| 23 May 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
| 22 May 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| 21 May 2024 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | - |
| 20 May 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | - |
| 17 May 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
| 16 May 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
| 15 May 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
| 14 May 2024 | 116.83 | 116.83 | 116.83 | 116.83 | 116.83 | - |
| 13 May 2024 | 115.88 | 115.88 | 115.88 | 115.88 | 115.88 | - |
| 10 May 2024 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | - |
| 09 May 2024 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | - |
| 08 May 2024 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | - |
| 07 May 2024 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | - |
| 06 May 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 03 May 2024 | 113.87 | 113.87 | 113.87 | 113.87 | 113.87 | - |
| 02 May 2024 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | - |
| 01 May 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
| 30 Apr 2024 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | - |
| 29 Apr 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
| 26 Apr 2024 | 113.17 | 113.17 | 113.17 | 113.17 | 113.17 | - |
| 25 Apr 2024 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | - |
| 24 Apr 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | - |
| 23 Apr 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
| 22 Apr 2024 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | - |
| 19 Apr 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
| 18 Apr 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
| 17 Apr 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
| 16 Apr 2024 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | - |
| 15 Apr 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
| 12 Apr 2024 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | - |
| 11 Apr 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
| 10 Apr 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
| 09 Apr 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | - |
| 08 Apr 2024 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | - |
| 05 Apr 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
| 04 Apr 2024 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | - |
| 03 Apr 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
| 02 Apr 2024 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | - |
| 01 Apr 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
| 28 Mar 2024 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | - |
| 27 Mar 2024 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | - |
| 26 Mar 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
| 25 Mar 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
| 22 Mar 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
| 21 Mar 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
| 20 Mar 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
| 19 Mar 2024 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | - |
| 18 Mar 2024 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | - |
| 15 Mar 2024 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | - |
| 14 Mar 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| 13 Mar 2024 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | - |
| 12 Mar 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - |
| 11 Mar 2024 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | - |
| 08 Mar 2024 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | - |
| 07 Mar 2024 | 117.43 | 117.43 | 117.43 | 117.43 | 117.43 | - |
| 06 Mar 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
| 05 Mar 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
| 04 Mar 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| 01 Mar 2024 | 116.81 | 116.81 | 116.81 | 116.81 | 116.81 | - |
| 29 Feb 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
| 28 Feb 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | - |
| 27 Feb 2024 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | - |
| 26 Feb 2024 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
| 23 Feb 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| 22 Feb 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | - |
| 21 Feb 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
| 20 Feb 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
| 16 Feb 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.27 | - |
| 15 Feb 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
| 14 Feb 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| 13 Feb 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
| 12 Feb 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
| 09 Feb 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | - |
| 08 Feb 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
| 07 Feb 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
| 06 Feb 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
| 05 Feb 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
| 02 Feb 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
| 01 Feb 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | - |
| 31 Jan 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
| 30 Jan 2024 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | - |
| 29 Jan 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
| 26 Jan 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| *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.