Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 9:04AM ET - U.S. Markets open in 26 mins.. Dow  1.52% Nasdaq  0.00%

Vanguard Explorer Adm (VEXRX)

On Feb 9: 51.13   0.66 (1.31%)

MORE ON VEXRX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 51.13 51.13 51.13 51.13 0 51.13 8-Feb-10 50.47 50.47 50.47 50.47 0 50.47 5-Feb-10 50.80 50.80 50.80 50.80 0 50.80 4-Feb-10 50.64 50.64 50.64 50.64 0 50.64 3-Feb-10 52.43 52.43 52.43 52.43 0 52.43 2-Feb-10 52.69 52.69 52.69 52.69 0 52.69 1-Feb-10 52.05 52.05 52.05 52.05 0 52.05 29-Jan-10 51.25 51.25 51.25 51.25 0 51.25 28-Jan-10 51.87 51.87 51.87 51.87 0 51.87 27-Jan-10 52.67 52.67 52.67 52.67 0 52.67 26-Jan-10 52.37 52.37 52.37 52.37 0 52.37 25-Jan-10 52.60 52.60 52.60 52.60 0 52.60 22-Jan-10 52.50 52.50 52.50 52.50 0 52.50 21-Jan-10 53.64 53.64 53.64 53.64 0 53.64 20-Jan-10 54.43 54.43 54.43 54.43 0 54.43 19-Jan-10 55.02 55.02 55.02 55.02 0 55.02 15-Jan-10 54.25 54.25 54.25 54.25 0 54.25 14-Jan-10 55.03 55.03 55.03 55.03 0 55.03 13-Jan-10 54.93 54.93 54.93 54.93 0 54.93 12-Jan-10 54.25 54.25 54.25 54.25 0 54.25 11-Jan-10 55.00 55.00 55.00 55.00 0 55.00 8-Jan-10 54.99 54.99 54.99 54.99 0 54.99 7-Jan-10 54.84 54.84 54.84 54.84 0 54.84 6-Jan-10 54.66 54.66 54.66 54.66 0 54.66 5-Jan-10 54.52 54.52 54.52 54.52 0 54.52 4-Jan-10 54.36 54.36 54.36 54.36 0 54.36 31-Dec-09 53.30 53.30 53.30 53.30 0 53.30 30-Dec-09 53.85 53.85 53.85 53.85 0 53.85 29-Dec-09 53.86 53.86 53.86 53.86 0 53.86 28-Dec-09 53.90 53.90 53.90 53.90 0 53.90 28-Dec-09 $ 0.175 Dividend 24-Dec-09 54.14 54.14 54.14 54.14 0 53.96 23-Dec-09 53.88 53.88 53.88 53.88 0 53.71 22-Dec-09 53.40 53.40 53.40 53.40 0 53.23 21-Dec-09 52.93 52.93 52.93 52.93 0 52.76 18-Dec-09 52.24 52.24 52.24 52.24 0 52.07 17-Dec-09 51.86 51.86 51.86 51.86 0 51.69 16-Dec-09 52.53 52.53 52.53 52.53 0 52.36 15-Dec-09 52.19 52.19 52.19 52.19 0 52.02 14-Dec-09 52.30 52.30 52.30 52.30 0 52.13 11-Dec-09 51.50 51.50 51.50 51.50 0 51.33 10-Dec-09 51.21 51.21 51.21 51.21 0 51.04 9-Dec-09 51.14 51.14 51.14 51.14 0 50.97 8-Dec-09 51.07 51.07 51.07 51.07 0 50.90 7-Dec-09 51.43 51.43 51.43 51.43 0 51.26 4-Dec-09 51.41 51.41 51.41 51.41 0 51.24 3-Dec-09 50.61 50.61 50.61 50.61 0 50.45 2-Dec-09 51.09 51.09 51.09 51.09 0 50.92 1-Dec-09 50.74 50.74 50.74 50.74 0 50.58 30-Nov-09 49.84 49.84 49.84 49.84 0 49.68 27-Nov-09 49.90 49.90 49.90 49.90 0 49.74 25-Nov-09 50.96 50.96 50.96 50.96 0 50.80 24-Nov-09 50.75 50.75 50.75 50.75 0 50.59 23-Nov-09 50.90 50.90 50.90 50.90 0 50.74 20-Nov-09 50.28 50.28 50.28 50.28 0 50.12 19-Nov-09 50.50 50.50 50.50 50.50 0 50.34 18-Nov-09 51.56 51.56 51.56 51.56 0 51.39 17-Nov-09 51.85 51.85 51.85 51.85 0 51.68 16-Nov-09 51.94 51.94 51.94 51.94 0 51.77 13-Nov-09 50.85 50.85 50.85 50.85 0 50.69 12-Nov-09 50.42 50.42 50.42 50.42 0 50.26 11-Nov-09 51.25 51.25 51.25 51.25 0 51.08 10-Nov-09 50.91 50.91 50.91 50.91 0 50.75 9-Nov-09 51.03 51.03 51.03 51.03 0 50.87 6-Nov-09 49.98 49.98 49.98 49.98 0 49.82 5-Nov-09 49.96 49.96 49.96 49.96 0 49.80 4-Nov-09 48.70 48.70 48.70 48.70 0 48.54 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions