Nasdaq - Delayed Quote
USD
Vanguard Explorer Inv (VEXPX)
128.69
-2.87
(-2.18%)
At close: October 30 at 8:08:35 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
128.69
128.69
128.69
128.69
128.69
-
Oct 29, 2026
131.56
131.56
131.56
131.56
131.56
-
Oct 28, 2026
130.04
130.04
130.04
130.04
130.04
-
Oct 27, 2026
128.91
128.91
128.91
128.91
128.91
-
Oct 26, 2026
127.42
127.42
127.42
127.42
127.42
-
Oct 23, 2026
126.22
126.22
126.22
126.22
126.22
-
Oct 22, 2026
126.47
126.47
126.47
126.47
126.47
-
Oct 21, 2026
128.52
128.52
128.52
128.52
128.52
-
Oct 20, 2026
127.53
127.53
127.53
127.53
127.53
-
Oct 19, 2026
125.92
125.92
125.92
125.92
125.92
-
Oct 16, 2026
125.11
125.11
125.11
125.11
125.11
-
Oct 15, 2026
127.60
127.60
127.60
127.60
127.60
-
Oct 14, 2026
126.10
126.10
126.10
126.10
126.10
-
Oct 13, 2026
128.68
128.68
128.68
128.68
128.68
-
Oct 12, 2026
129.21
129.21
129.21
129.21
129.21
-
Oct 9, 2026
130.50
130.50
130.50
130.50
130.50
-
Oct 8, 2026
129.16
129.16
129.16
129.16
129.16
-
Oct 7, 2026
129.57
129.57
129.57
129.57
129.57
-
Oct 6, 2026
131.65
131.65
131.65
131.65
131.65
-
Oct 5, 2026
131.56
131.56
131.56
131.56
131.56
-
Oct 2, 2026
130.51
130.51
130.51
130.51
130.51
-
Oct 1, 2026
128.93
128.93
128.93
128.93
128.93
-
Sep 30, 2026
128.03
128.03
128.03
128.03
128.03
-
Sep 29, 2026
128.39
128.39
128.39
128.39
128.39
-
Sep 28, 2026
128.49
128.49
128.49
128.49
128.49
-
Sep 25, 2026
129.29
129.29
129.29
129.29
129.29
-
Sep 24, 2026
128.97
128.97
128.97
128.97
128.97
-
Sep 23, 2026
128.79
128.79
128.79
128.79
128.79
-
Sep 22, 2026
130.25
130.25
130.25
130.25
130.25
-
Sep 21, 2026
129.78
129.78
129.78
129.78
129.78
-
Sep 18, 2026
128.67
128.67
128.67
128.67
128.67
-
Sep 17, 2026
129.02
129.02
129.02
129.02
129.02
-
Sep 16, 2026
127.77
127.77
127.77
127.77
127.77
-
Sep 15, 2026
127.93
127.93
127.93
127.93
127.93
-
Sep 14, 2026
129.07
129.07
129.07
129.07
129.07
-
Sep 11, 2026
130.29
130.29
130.29
130.29
130.29
-
Sep 10, 2026
129.17
129.17
129.17
129.17
129.17
-
Sep 9, 2026
130.75
130.75
130.75
130.75
130.75
-
Sep 8, 2026
132.37
132.37
132.37
132.37
132.37
-
Sep 4, 2026
132.78
132.78
132.78
132.78
132.78
-
Sep 3, 2026
132.62
132.62
132.62
132.62
132.62
-
Sep 2, 2026
131.65
131.65
131.65
131.65
131.65
-
Sep 1, 2026
131.12
131.12
131.12
131.12
131.12
-
Aug 31, 2026
132.79
132.79
132.79
132.79
132.79
-
Aug 28, 2026
133.38
133.38
133.38
133.38
133.38
-
Aug 27, 2026
135.86
135.86
135.86
135.86
135.86
-
Aug 26, 2026
135.27
135.27
135.27
135.27
135.27
-
Aug 25, 2026
134.70
134.70
134.70
134.70
134.70
-
Aug 24, 2026
134.67
134.67
134.67
134.67
134.67
-
Aug 21, 2026
136.07
136.07
136.07
136.07
136.07
-
Aug 20, 2026
135.20
135.20
135.20
135.20
135.20
-
Aug 19, 2026
137.03
137.03
137.03
137.03
137.03
-
Aug 18, 2026
137.14
137.14
137.14
137.14
137.14
-
Aug 17, 2026
139.92
139.92
139.92
139.92
139.92
-
Aug 14, 2026
139.76
139.76
139.76
139.76
139.76
-
Aug 13, 2026
139.28
139.28
139.28
139.28
139.28
-
Aug 12, 2026
138.84
138.84
138.84
138.84
138.84
-
Aug 11, 2026
137.65
137.65
137.65
137.65
137.65
-
Aug 10, 2026
137.41
137.41
137.41
137.41
137.41
-
Aug 7, 2026
137.82
137.82
137.82
137.82
137.82
-
Aug 6, 2026
135.61
135.61
135.61
135.61
135.61
-
Aug 5, 2026
135.75
135.75
135.75
135.75
135.75
-
Aug 4, 2026
136.43
136.43
136.43
136.43
136.43
-
Aug 3, 2026
133.35
133.35
133.35
133.35
133.35
-
Jul 31, 2026
131.25
131.25
131.25
131.25
131.25
-
Jul 30, 2026
131.61
131.61
131.61
131.61
131.61
-
Jul 29, 2026
129.46
129.46
129.46
129.46
129.46
-
Jul 28, 2026
131.91
131.91
131.91
131.91
131.91
-
Jul 27, 2026
132.55
132.55
132.55
132.55
132.55
-
Jul 24, 2026
131.87
131.87
131.87
131.87
131.87
-
Jul 23, 2026
132.59
132.59
132.59
132.59
132.59
-
Jul 22, 2026
132.82
132.82
132.82
132.82
132.82
-
Jul 21, 2026
133.73
133.73
133.73
133.73
133.73
-
Jul 20, 2026
131.62
131.62
131.62
131.62
131.62
-
Jul 17, 2026
132.45
132.45
132.45
132.45
132.45
-
Jul 16, 2026
132.90
132.90
132.90
132.90
132.90
-
Jul 15, 2026
133.65
133.65
133.65
133.65
133.65
-
Jul 14, 2026
133.83
133.83
133.83
133.83
133.83
-
Jul 13, 2026
132.98
132.98
132.98
132.98
132.98
-
Jul 10, 2026
134.77
134.77
134.77
134.77
134.77
-
Jul 9, 2026
135.73
135.73
135.73
135.73
135.73
-
Jul 8, 2026
133.72
133.72
133.72
133.72
133.72
-
Jul 7, 2026
134.77
134.77
134.77
134.77
134.77
-
Jul 6, 2026
136.26
136.26
136.26
136.26
136.26
-
Jul 2, 2026
135.36
135.36
135.36
135.36
135.36
-
Jul 1, 2026
136.67
136.67
136.67
136.67
136.67
-
Jun 30, 2026
138.16
138.16
138.16
138.16
138.16
-
Jun 29, 2026
136.37
136.37
136.37
136.37
136.37
-
Jun 26, 2026
135.31
135.31
135.31
135.31
135.31
-
Jun 25, 2026
135.69
135.69
135.69
135.69
135.69
-
Jun 24, 2026
134.21
134.21
134.21
134.21
134.21
-
Jun 23, 2026
133.35
133.35
133.35
133.35
133.35
-
Jun 22, 2026
135.60
135.60
135.60
135.60
135.60
-
Jun 18, 2026
134.55
134.55
134.55
134.55
134.55
-
Jun 17, 2026
131.92
131.92
131.92
131.92
131.92
-
Jun 16, 2026
132.70
132.70
132.70
132.70
132.70
-
Jun 15, 2026
133.86
133.86
133.86
133.86
133.86
-
Jun 12, 2026
132.42
132.42
132.42
132.42
132.42
-
Jun 11, 2026
131.48
131.48
131.48
131.48
131.48
-
Jun 10, 2026
127.33
127.33
127.33
127.33
127.33
-
Jun 9, 2026
129.57
129.57
129.57
129.57
129.57
-
Jun 8, 2026
129.00
129.00
129.00
129.00
129.00
-
Jun 5, 2026
128.58
128.58
128.58
128.58
128.58
-
Jun 4, 2026
132.62
132.62
132.62
132.62
132.62
-
Jun 3, 2026
131.68
131.68
131.68
131.68
131.68
-
Jun 2, 2026
132.34
132.34
132.34
132.34
132.34
-
Jun 1, 2026
131.67
131.67
131.67
131.67
131.67
-
May 29, 2026
132.10
132.10
132.10
132.10
132.10
-
May 28, 2026
132.04
132.04
132.04
132.04
132.04
-
May 27, 2026
131.34
131.34
131.34
131.34
131.34
-
May 26, 2026
131.76
131.76
131.76
131.76
131.76
-
May 22, 2026
129.77
129.77
129.77
129.77
129.77
-
May 21, 2026
128.55
128.55
128.55
128.55
128.55
-
May 20, 2026
127.77
127.77
127.77
127.77
127.77
-
May 19, 2026
124.84
124.84
124.84
124.84
124.84
-
May 18, 2026
125.75
125.75
125.75
125.75
125.75
-
May 15, 2026
126.65
126.65
126.65
126.65
126.65
-
May 14, 2026
128.92
128.92
128.92
128.92
128.92
-
May 13, 2026
128.14
128.14
128.14
128.14
128.14
-
May 12, 2026
128.30
128.30
128.30
128.30
128.30
-
May 11, 2026
129.40
129.40
129.40
129.40
129.40
-
May 8, 2026
129.07
129.07
129.07
129.07
129.07
-
May 7, 2026
128.08
128.08
128.08
128.08
128.08
-
May 6, 2026
130.07
130.07
130.07
130.07
130.07
-
May 5, 2026
129.41
129.41
129.41
129.41
129.41
-
May 4, 2026
127.51
127.51
127.51
127.51
127.51
-
May 1, 2026
127.77
127.77
127.77
127.77
127.77
-
Apr 30, 2026
127.35
127.35
127.35
127.35
127.35
-
Apr 29, 2026
124.71
124.71
124.71
124.71
124.71
-
Apr 28, 2026
124.75
124.75
124.75
124.75
124.75
-
Apr 27, 2026
126.65
126.65
126.65
126.65
126.65
-
Apr 24, 2026
126.94
126.94
126.94
126.94
126.94
-
Apr 23, 2026
126.26
126.26
126.26
126.26
126.26
-
Apr 22, 2026
127.07
127.07
127.07
127.07
127.07
-
Apr 21, 2026
126.76
126.76
126.76
126.76
126.76
-
Apr 20, 2026
127.70
127.70
127.70
127.70
127.70
-
Apr 17, 2026
126.69
126.69
126.69
126.69
126.69
-
Apr 16, 2026
124.08
124.08
124.08
124.08
124.08
-
Apr 15, 2026
124.00
124.00
124.00
124.00
124.00
-
Apr 14, 2026
123.79
123.79
123.79
123.79
123.79
-
Apr 13, 2026
122.15
122.15
122.15
122.15
122.15
-
Apr 10, 2026
119.89
119.89
119.89
119.89
119.89
-
Apr 9, 2026
120.27
120.27
120.27
120.27
120.27
-
Apr 8, 2026
120.07
120.07
120.07
120.07
120.07
-
Apr 7, 2026
116.74
116.74
116.74
116.74
116.74
-
Apr 6, 2026
116.75
116.75
116.75
116.75
116.75
-
Apr 2, 2026
116.25
116.25
116.25
116.25
116.25
-
Apr 1, 2026
115.63
115.63
115.63
115.63
115.63
-
Mar 31, 2026
114.69
114.69
114.69
114.69
114.69
-
Mar 30, 2026
110.50
110.50
110.50
110.50
110.50
-
Mar 27, 2026
111.98
111.98
111.98
111.98
111.98
-
Mar 26, 2026
114.14
114.14
114.14
114.14
114.14
-
Mar 25, 2026
116.36
116.36
116.36
116.36
116.36
-
Mar 24, 2026
115.06
115.06
115.06
115.06
115.06
-
Mar 23, 2026
114.59
114.59
114.59
114.59
114.59
-
Mar 20, 2026
112.44
112.44
112.44
112.44
112.44
-
Mar 19, 2026
114.98
114.98
114.98
114.98
114.98
-
Mar 18, 2026
114.26
114.26
114.26
114.26
114.26
-
Mar 17, 2026
115.56
115.56
115.56
115.56
115.56
-
Mar 16, 2026
114.76
114.76
114.76
114.76
114.76
-
Mar 13, 2026
113.56
113.56
113.56
113.56
113.56
-
Mar 12, 2026
113.60
113.60
113.60
113.60
113.60
-
Mar 11, 2026
116.26
116.26
116.26
116.26
116.26
-
Mar 10, 2026
116.58
116.58
116.58
116.58
116.58
-
Mar 9, 2026
117.36
117.36
117.36
117.36
117.36
-
Mar 6, 2026
115.84
115.84
115.84
115.84
115.84
-
Mar 5, 2026
118.81
118.81
118.81
118.81
118.81
-
Mar 4, 2026
120.41
120.41
120.41
120.41
120.41
-
Mar 3, 2026
119.69
119.69
119.69
119.69
119.69
-
Mar 2, 2026
121.72
121.72
121.72
121.72
121.72
-
Feb 27, 2026
120.56
120.56
120.56
120.56
120.56
-
Feb 26, 2026
121.99
121.99
121.99
121.99
121.99
-
Feb 25, 2026
121.20
121.20
121.20
121.20
121.20
-
Feb 24, 2026
120.76
120.76
120.76
120.76
120.76
-
Feb 23, 2026
119.30
119.30
119.30
119.30
119.30
-
Feb 20, 2026
121.44
121.44
121.44
121.44
121.44
-
Feb 19, 2026
121.00
121.00
121.00
121.00
121.00
-
Feb 18, 2026
120.84
120.84
120.84
120.84
120.84
-
Feb 17, 2026
119.83
119.83
119.83
119.83
119.83
-
Feb 13, 2026
119.60
119.60
119.60
119.60
119.60
-
Feb 12, 2026
118.35
118.35
118.35
118.35
118.35
-
Feb 11, 2026
120.98
120.98
120.98
120.98
120.98
-
Feb 10, 2026
121.41
121.41
121.41
121.41
121.41
-
Feb 9, 2026
121.72
121.72
121.72
121.72
121.72
-
Feb 6, 2026
120.94
120.94
120.94
120.94
120.94
-
Feb 5, 2026
117.26
117.26
117.26
117.26
117.26
-
Feb 4, 2026
118.88
118.88
118.88
118.88
118.88
-
Feb 3, 2026
119.50
119.50
119.50
119.50
119.50
-
Feb 2, 2026
120.06
120.06
120.06
120.06
120.06
-
Jan 30, 2026
119.06
119.06
119.06
119.06
119.06
-
Jan 29, 2026
120.77
120.77
120.77
120.77
120.77
-
Jan 28, 2026
121.41
121.41
121.41
121.41
121.41
-
Jan 27, 2026
121.59
121.59
121.59
121.59
121.59
-
Jan 26, 2026
121.52
121.52
121.52
121.52
121.52
-
Jan 23, 2026
121.60
121.60
121.60
121.60
121.60
-
Jan 22, 2026
123.03
123.03
123.03
123.03
123.03
-
Jan 21, 2026
122.80
122.80
122.80
122.80
122.80
-
Jan 20, 2026
120.82
120.82
120.82
120.82
120.82
-
Jan 16, 2026
122.27
122.27
122.27
122.27
122.27
-
Jan 15, 2026
122.50
122.50
122.50
122.50
122.50
-
Jan 14, 2026
121.19
121.19
121.19
121.19
121.19
-
Jan 13, 2026
121.17
121.17
121.17
121.17
121.17
-
Jan 12, 2026
121.12
121.12
121.12
121.12
121.12
-
Jan 9, 2026
120.52
120.52
120.52
120.52
120.52
-
Jan 8, 2026
119.36
119.36
119.36
119.36
119.36
-
Jan 7, 2026
119.17
119.17
119.17
119.17
119.17
-
Jan 6, 2026
119.42
119.42
119.42
119.42
119.42
-
Jan 5, 2026
117.74
117.74
117.74
117.74
117.74
-
Jan 2, 2026
116.19
116.19
116.19
116.19
116.19
-
Dec 31, 2025
114.82
114.82
114.82
114.82
114.82
-
Dec 30, 2025
115.77
115.77
115.77
115.77
115.77
-
Dec 29, 2025
116.27
116.27
116.27
116.27
116.27
-
Dec 26, 2025
117.09
117.09
117.09
117.09
117.09
-
Dec 24, 2025
117.38
117.38
117.38
117.38
117.38
-
Dec 23, 2025
8.477
Distribution
Fund distributions shown include income and capital gains
Dec 23, 2025
117.14
117.14
117.14
117.14
117.14
-
Dec 22, 2025
126.18
126.18
126.18
126.18
117.70
-
Dec 19, 2025
124.69
124.69
124.69
124.69
116.31
-
Dec 18, 2025
123.26
123.26
123.26
123.26
114.98
-
Dec 17, 2025
122.60
122.60
122.60
122.60
114.36
-
Dec 16, 2025
123.85
123.85
123.85
123.85
115.53
-
Dec 15, 2025
124.58
124.58
124.58
124.58
116.21
-
Dec 12, 2025
125.48
125.48
125.48
125.48
117.05
-
Dec 11, 2025
127.61
127.61
127.61
127.61
119.04
-
Dec 10, 2025
126.56
126.56
126.56
126.56
118.06
-
Dec 9, 2025
124.92
124.92
124.92
124.92
116.53
-
Dec 8, 2025
125.04
125.04
125.04
125.04
116.64
-
Dec 5, 2025
125.22
125.22
125.22
125.22
116.81
-
Dec 4, 2025
125.11
125.11
125.11
125.11
116.70
-
Dec 3, 2025
124.26
124.26
124.26
124.26
115.91
-
Dec 2, 2025
122.96
122.96
122.96
122.96
114.70
-
Dec 1, 2025
123.07
123.07
123.07
123.07
114.80
-
Nov 28, 2025
124.20
124.20
124.20
124.20
115.86
-
Nov 26, 2025
123.45
123.45
123.45
123.45
115.16
-
Nov 25, 2025
122.63
122.63
122.63
122.63
114.39
-
Nov 24, 2025
120.42
120.42
120.42
120.42
112.33
-
Nov 21, 2025
118.83
118.83
118.83
118.83
110.85
-
Nov 20, 2025
115.96
115.96
115.96
115.96
108.17
-
Nov 19, 2025
117.86
117.86
117.86
117.86
109.94
-
Nov 18, 2025
117.62
117.62
117.62
117.62
109.72
-
Nov 17, 2025
117.22
117.22
117.22
117.22
109.34
-
Nov 14, 2025
119.39
119.39
119.39
119.39
111.37
-
Nov 13, 2025
119.28
119.28
119.28
119.28
111.27
-
Nov 12, 2025
122.56
122.56
122.56
122.56
114.33
-
Nov 11, 2025
122.51
122.51
122.51
122.51
114.28
-
Nov 10, 2025
122.48
122.48
122.48
122.48
114.25
-
Nov 7, 2025
121.05
121.05
121.05
121.05
112.92
-
Nov 6, 2025
120.06
120.06
120.06
120.06
111.99
-
Nov 5, 2025
121.33
121.33
121.33
121.33
113.18
-
Nov 4, 2025
120.33
120.33
120.33
120.33
112.25
-
Nov 3, 2025
121.98
121.98
121.98
121.98
113.79
-
Oct 31, 2025
122.25
122.25
122.25
122.25
114.04
-
