Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 12:32PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Vanguard Explorer Adm (VEXRX)

On Dec 4: 51.41   0.80 (1.58%)

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* 4-Dec-09 51.41 51.41 51.41 51.41 0 51.41 3-Dec-09 50.61 50.61 50.61 50.61 0 50.61 2-Dec-09 51.09 51.09 51.09 51.09 0 51.09 1-Dec-09 50.74 50.74 50.74 50.74 0 50.74 30-Nov-09 49.84 49.84 49.84 49.84 0 49.84 27-Nov-09 49.90 49.90 49.90 49.90 0 49.90 25-Nov-09 50.96 50.96 50.96 50.96 0 50.96 24-Nov-09 50.75 50.75 50.75 50.75 0 50.75 23-Nov-09 50.90 50.90 50.90 50.90 0 50.90 20-Nov-09 50.28 50.28 50.28 50.28 0 50.28 19-Nov-09 50.50 50.50 50.50 50.50 0 50.50 18-Nov-09 51.56 51.56 51.56 51.56 0 51.56 17-Nov-09 51.85 51.85 51.85 51.85 0 51.85 16-Nov-09 51.94 51.94 51.94 51.94 0 51.94 13-Nov-09 50.85 50.85 50.85 50.85 0 50.85 12-Nov-09 50.42 50.42 50.42 50.42 0 50.42 11-Nov-09 51.25 51.25 51.25 51.25 0 51.25 10-Nov-09 50.91 50.91 50.91 50.91 0 50.91 9-Nov-09 51.03 51.03 51.03 51.03 0 51.03 6-Nov-09 49.98 49.98 49.98 49.98 0 49.98 5-Nov-09 49.96 49.96 49.96 49.96 0 49.96 4-Nov-09 48.70 48.70 48.70 48.70 0 48.70 3-Nov-09 48.92 48.92 48.92 48.92 0 48.92 2-Nov-09 48.35 48.35 48.35 48.35 0 48.35 30-Oct-09 48.21 48.21 48.21 48.21 0 48.21 29-Oct-09 49.61 49.61 49.61 49.61 0 49.61 28-Oct-09 48.44 48.44 48.44 48.44 0 48.44 27-Oct-09 50.19 50.19 50.19 50.19 0 50.19 26-Oct-09 50.88 50.88 50.88 50.88 0 50.88 23-Oct-09 51.45 51.45 51.45 51.45 0 51.45 22-Oct-09 52.19 52.19 52.19 52.19 0 52.19 21-Oct-09 51.67 51.67 51.67 51.67 0 51.67 20-Oct-09 52.31 52.31 52.31 52.31 0 52.31 19-Oct-09 52.81 52.81 52.81 52.81 0 52.81 16-Oct-09 52.27 52.27 52.27 52.27 0 52.27 15-Oct-09 52.80 52.80 52.80 52.80 0 52.80 14-Oct-09 52.75 52.75 52.75 52.75 0 52.75 13-Oct-09 51.82 51.82 51.82 51.82 0 51.82 12-Oct-09 51.92 51.92 51.92 51.92 0 51.92 9-Oct-09 51.87 51.87 51.87 51.87 0 51.87 8-Oct-09 51.34 51.34 51.34 51.34 0 51.34 7-Oct-09 50.84 50.84 50.84 50.84 0 50.84 6-Oct-09 50.85 50.85 50.85 50.85 0 50.85 5-Oct-09 50.01 50.01 50.01 50.01 0 50.01 2-Oct-09 49.13 49.13 49.13 49.13 0 49.13 1-Oct-09 49.48 49.48 49.48 49.48 0 49.48 30-Sep-09 51.10 51.10 51.10 51.10 0 51.10 29-Sep-09 51.26 51.26 51.26 51.26 0 51.26 28-Sep-09 51.25 51.25 51.25 51.25 0 51.25 25-Sep-09 50.26 50.26 50.26 50.26 0 50.26 24-Sep-09 50.56 50.56 50.56 50.56 0 50.56 23-Sep-09 51.40 51.40 51.40 51.40 0 51.40 22-Sep-09 51.92 51.92 51.92 51.92 0 51.92 21-Sep-09 51.68 51.68 51.68 51.68 0 51.68 18-Sep-09 51.71 51.71 51.71 51.71 0 51.71 17-Sep-09 51.60 51.60 51.60 51.60 0 51.60 16-Sep-09 51.78 51.78 51.78 51.78 0 51.78 15-Sep-09 50.98 50.98 50.98 50.98 0 50.98 14-Sep-09 50.65 50.65 50.65 50.65 0 50.65 11-Sep-09 50.24 50.24 50.24 50.24 0 50.24 10-Sep-09 50.28 50.28 50.28 50.28 0 50.28 9-Sep-09 49.65 49.65 49.65 49.65 0 49.65 8-Sep-09 48.94 48.94 48.94 48.94 0 48.94 4-Sep-09 48.35 48.35 48.35 48.35 0 48.35 3-Sep-09 47.69 47.69 47.69 47.69 0 47.69 2-Sep-09 47.08 47.08 47.08 47.08 0 47.08 * 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