Vanguard Explorer Value Fund (VEVFX) NASDAQ

45.59

+0.54(+1.20%)

Updated at September 29 08:09AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202545.5945.5945.5945.5945.590
September 25, 202545.0545.0545.0545.0545.050
September 24, 202545.445.445.445.445.40
September 23, 202545.745.745.745.745.70
September 22, 202545.8945.8945.8945.8945.890
September 19, 202545.9345.9345.9345.9345.930
September 18, 202546.446.446.446.446.40
September 17, 202545.5845.5845.5845.5845.580
September 16, 202545.5945.5945.5945.5945.590
September 15, 202545.7345.7345.7345.7345.730
September 12, 202545.8145.8145.8145.8145.810
September 11, 202546.2946.2946.2946.2946.290
September 10, 202545.3745.3745.3745.3745.370
September 09, 202545.3945.3945.3945.3945.390
September 08, 202545.8145.8145.8145.8145.810
September 05, 202545.8145.8145.8145.8145.810
September 04, 202545.6645.6645.6645.6645.660
September 03, 202544.9844.9844.9844.9844.980
September 02, 202545.0445.0445.0445.0445.040
August 29, 202545.445.445.445.445.40
August 28, 202545.5245.5245.5245.5245.520
August 27, 202545.6345.6345.6345.6345.630
August 26, 202545.3645.3645.3645.3645.360
August 25, 202545.2545.2545.2545.2545.250
August 22, 202545.5145.5145.5145.5145.510
August 21, 202543.8543.8543.8543.8543.850
August 20, 202543.8643.8643.8643.8643.860
August 19, 202544.1344.1344.1344.1344.130
August 18, 202543.9843.9843.9843.9843.980
August 15, 202543.9343.9343.9343.9343.930
August 14, 202544.2944.2944.2944.2944.290
August 13, 202544.7644.7644.7644.7644.760
August 12, 202543.8543.8543.8543.8543.850
August 11, 202542.6542.6542.6542.6542.650
August 08, 202542.6542.6542.6542.6542.650
August 07, 202542.542.542.542.542.50
August 06, 202542.5442.5442.5442.5442.540
August 05, 202542.6642.6642.6642.6642.660
August 04, 202542.5442.5442.5442.5442.540
August 01, 202541.8641.8641.8641.8641.860
July 31, 202542.4942.4942.4942.4942.490
July 30, 202542.9242.9242.9242.9242.920
July 29, 202543.2743.2743.2743.2743.270
July 28, 202543.4843.4843.4843.4843.480
July 25, 202543.5543.5543.5543.5543.550
July 24, 202543.3143.3143.3143.3143.310
July 23, 202543.8643.8643.8643.8643.860
July 22, 202543.3443.3443.3443.3443.340
July 21, 202542.8242.8242.8242.8242.820
July 18, 202542.9342.9342.9342.9342.930
July 17, 202543.1443.1443.1443.1443.140
July 16, 202542.5442.5442.5442.5442.540
July 15, 202542.342.342.342.342.30
July 14, 202543.2443.2443.2443.2443.240
July 11, 202543.2243.2243.2243.2243.220
July 10, 202543.6243.6243.6243.6243.620
July 09, 202543.2443.2443.2443.2443.240
July 08, 202543.0243.0243.0243.0243.020
July 07, 202542.7442.7442.7442.7442.740
July 03, 202543.4143.4143.4143.4143.410