Vanguard Energy Index Admiral (VENAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.86
+0.36 (0.41%)
Aug 26, 2026, 4:00 PM EST
VENAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 87.50 | 87.86 | 87.50 | 87.86 | - | 0.41% |
| Aug 25, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.55% |
| Aug 24, 2026 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | -0.89% |
| Aug 21, 2026 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | -0.07% |
| Aug 20, 2026 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | 0.37% |
| Aug 19, 2026 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | -0.10% |
| Aug 18, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.49% |
| Aug 17, 2026 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | 1.04% |
| Aug 14, 2026 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 1.44% |
| Aug 13, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -0.03% |
| Aug 12, 2026 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | 0.21% |
| Aug 11, 2026 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | 1.07% |
| Aug 10, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 4.71% |
| Aug 7, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | -1.05% |
| Aug 6, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 1.59% |
| Aug 5, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -2.17% |
| Aug 4, 2026 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | -0.37% |
| Aug 3, 2026 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | -1.28% |
| Jul 31, 2026 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | 1.07% |
| Jul 30, 2026 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 0.72% |
| Jul 29, 2026 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | 1.85% |
| Jul 28, 2026 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | -1.55% |
| Jul 27, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -2.21% |
| Jul 24, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 0.07% |
| Jul 23, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.38% |
| Jul 22, 2026 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | 1.21% |
| Jul 21, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 1.27% |
| Jul 20, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | 0.42% |
| Jul 17, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 1.21% |
| Jul 16, 2026 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 0.84% |
| Jul 15, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.88% |
| Jul 14, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 0.45% |
| Jul 13, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 2.95% |
| Jul 10, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 0.52% |
| Jul 9, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -1.45% |
| Jul 8, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 1.75% |
| Jul 7, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 2.81% |
| Jul 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.25% |
| Jul 2, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 0.79% |
| Jul 1, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.65% |
| Jun 30, 2026 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.62% |
| Jun 29, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | -0.58% |
| Jun 26, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.29% |
| Jun 25, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 1.15% |
| Jun 24, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -1.79% |
| Jun 23, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 76.73 | 0.56% |
| Jun 22, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 76.30 | 1.29% |
| Jun 18, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.33 | -1.61% |
| Jun 17, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 76.56 | -1.08% |
| Jun 16, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.39 | -0.51% |