Vanguard Energy Index Fund Admiral Shares (VENAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.51
+0.84 (0.98%)
May 19, 2026, 4:00 PM EST
VENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 85.67 | 85.67 | 85.67 | 85.67 | - | - |
| May 18, 2026 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | 1.82% |
| May 15, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | 2.16% |
| May 14, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 0.78% |
| May 13, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | -0.01% |
| May 12, 2026 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 0.69% |
| May 11, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | 2.51% |
| May 8, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -0.55% |
| May 7, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -1.90% |
| May 6, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | -3.99% |
| May 5, 2026 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | 0.02% |
| May 4, 2026 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 1.00% |
| May 1, 2026 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | -1.19% |
| Apr 30, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 0.81% |
| Apr 29, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2.29% |
| Apr 28, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 1.53% |
| Apr 27, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 0.06% |
| Apr 24, 2026 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | -0.14% |
| Apr 23, 2026 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 0.77% |
| Apr 22, 2026 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 1.29% |
| Apr 21, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 1.47% |
| Apr 20, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 0.21% |
| Apr 17, 2026 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | -3.01% |
| Apr 16, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 1.58% |
| Apr 15, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.14% |
| Apr 14, 2026 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -2.26% |
| Apr 13, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.33% |
| Apr 10, 2026 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | -0.57% |
| Apr 9, 2026 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | -1.23% |
| Apr 8, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -3.43% |
| Apr 7, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | 0.85% |
| Apr 6, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.66% |
| Apr 2, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 0.74% |
| Apr 1, 2026 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | -3.60% |
| Mar 31, 2026 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | -1.12% |
| Mar 30, 2026 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | -1.12% |
| Mar 27, 2026 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | 1.62% |
| Mar 26, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.56% |
| Mar 25, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -0.38% |
| Mar 24, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 1.57% |
| Mar 23, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.19 | 1.06% |
| Mar 20, 2026 | 83.77 | 83.77 | 83.77 | 83.77 | 83.30 | -0.15% |
| Mar 19, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.43 | 1.64% |
| Mar 18, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.09 | 0.08% |
| Mar 17, 2026 | 82.48 | 82.48 | 82.48 | 82.48 | 82.02 | 1.17% |
| Mar 16, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.07 | 0.28% |
| Mar 13, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 80.85 | 0.36% |
| Mar 12, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 80.56 | 0.76% |
| Mar 11, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 79.95 | 2.39% |
| Mar 10, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | 78.08 | -1.21% |