Vanguard Energy Index Fund (VENAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.46
+1.35 (1.75%)
Jul 8, 2026, 4:00 PM EST
VENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | - | - |
| 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% |
| Jun 15, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 77.79 | -3.46% |
| Jun 12, 2026 | 81.13 | 81.13 | 81.13 | 81.13 | 80.58 | 0.83% |
| Jun 11, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 79.91 | -1.82% |
| Jun 10, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.39 | 1.49% |
| Jun 9, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.20 | -1.67% |
| Jun 8, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 81.56 | 1.25% |
| Jun 5, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 80.56 | -2.14% |
| Jun 4, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.32 | 0.23% |
| Jun 3, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | 82.13 | 1.11% |
| Jun 2, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.22 | 1.15% |
| Jun 1, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.30 | 1.76% |
| May 29, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 78.91 | -1.02% |
| May 28, 2026 | 80.27 | 80.27 | 80.27 | 80.27 | 79.72 | -0.09% |
| May 27, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 79.79 | -1.75% |
| May 26, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | 81.21 | -2.62% |
| May 22, 2026 | 83.97 | 83.97 | 83.97 | 83.97 | 83.40 | 0.44% |
| May 21, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.03 | -1.13% |
| May 20, 2026 | 84.56 | 84.56 | 84.56 | 84.56 | 83.99 | -2.25% |
| May 19, 2026 | 86.51 | 86.51 | 86.51 | 86.51 | 85.92 | 0.98% |
| May 18, 2026 | 85.67 | 85.67 | 85.67 | 85.67 | 85.09 | 1.82% |
| May 15, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 83.57 | 2.16% |
| May 14, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 81.80 | 0.78% |
| May 13, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.17 | -0.01% |
| May 12, 2026 | 81.73 | 81.73 | 81.73 | 81.73 | 81.18 | 0.69% |
| May 11, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 80.62 | 2.51% |
| May 8, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 78.64 | -0.55% |
| May 7, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.08 | -1.90% |
| May 6, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 80.61 | -3.99% |
| May 5, 2026 | 84.53 | 84.53 | 84.53 | 84.53 | 83.96 | 0.02% |
| May 4, 2026 | 84.51 | 84.51 | 84.51 | 84.51 | 83.94 | 1.00% |
| May 1, 2026 | 83.67 | 83.67 | 83.67 | 83.67 | 83.10 | -1.19% |
| Apr 30, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.10 | 0.81% |
| Apr 29, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.43 | 2.29% |
| Apr 28, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 81.56 | 1.53% |
| Apr 27, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.33 | 0.06% |