Skip to main content
Vanguard Energy Fund Admiral Shares (VGELX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
96.28
-0.53 (-0.55%)
Oct 25, 2024, 8:01 PM EDT

VGELX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 25, 202496.2896.2896.2896.2896.28-0.55%
Oct 24, 202496.8196.8196.8196.8196.81-
Oct 23, 202496.8196.8196.8196.8196.81-0.07%
Oct 22, 202496.8896.8896.8896.8896.88-0.09%
Oct 21, 202496.9796.9796.9796.9796.97-0.51%
Oct 18, 202497.4797.4797.4797.4797.470.05%
Oct 17, 202497.4297.4297.4297.4297.420.13%
Oct 16, 202497.2997.2997.2997.2997.290.84%
Oct 15, 202496.4896.4896.4896.4896.48-1.45%
Oct 14, 202497.9097.9097.9097.9097.900.31%
Oct 11, 202497.6097.6097.6097.6097.600.58%
Oct 10, 202497.0497.0497.0497.0497.040.21%
Oct 9, 202496.8496.8496.8496.8496.840.10%
Oct 8, 202496.7496.7496.7496.7496.74-1.03%
Oct 7, 202497.7597.7597.7597.7597.75-0.37%
Oct 4, 202498.1198.1198.1198.1198.110.11%
Oct 3, 202498.0098.0098.0098.0098.000.35%
Oct 2, 202497.6697.6697.6697.6697.660.65%
Oct 1, 202497.0397.0397.0397.0397.030.86%
Sep 30, 202496.2096.2096.2096.2096.200.02%
Sep 27, 202496.1896.1896.1896.1896.181.02%
Sep 26, 202495.2195.2195.2195.2195.21-0.76%
Sep 25, 202495.9495.9495.9495.9495.94-1.00%
Sep 24, 202496.9196.9196.9196.9196.91-0.08%
Sep 23, 202496.9996.9996.9996.9996.991.04%
Sep 20, 202495.9995.9995.9995.9995.990.29%
Sep 19, 202495.7195.7195.7195.7195.710.27%
Sep 18, 202495.4595.4595.4595.4595.45-0.38%
Sep 17, 202495.8195.8195.8195.8195.810.27%
Sep 16, 202495.5595.5595.5595.5595.550.81%
Sep 13, 202494.7894.7894.7894.7894.780.71%
Sep 12, 202494.1194.1194.1194.1194.110.64%
Sep 11, 202493.5193.5193.5193.5193.510.11%
Sep 10, 202493.4193.4193.4193.4193.41-0.88%
Sep 9, 202494.2494.2494.2494.2494.240.59%
Sep 6, 202493.6993.6993.6993.6993.69-1.04%
Sep 5, 202494.6794.6794.6794.6794.670.10%
Sep 4, 202494.5894.5894.5894.5894.58-0.40%
Sep 3, 202494.9694.9694.9694.9694.96-1.17%
Aug 30, 202496.0896.0896.0896.0896.080.31%
Aug 29, 202495.7895.7895.7895.7895.780.67%
Aug 28, 202495.1495.1495.1495.1495.14-0.50%
Aug 27, 202495.6295.6295.6295.6295.62-0.58%
Aug 26, 202496.1896.1896.1896.1896.180.71%
Aug 23, 202495.5095.5095.5095.5095.501.27%
Aug 22, 202494.3094.3094.3094.3094.30-0.14%
Aug 21, 202494.4394.4394.4394.4394.430.18%
Aug 20, 202494.2694.2694.2694.2694.26-1.25%
Aug 19, 202495.4595.4595.4595.4595.450.70%
Aug 16, 202494.7994.7994.7994.7994.790.32%
Aug 15, 202494.4994.4994.4994.4994.490.57%
Aug 14, 202493.9593.9593.9593.9593.950.28%
Aug 13, 202493.6993.6993.6993.6993.69-0.07%
Aug 12, 202493.7693.7693.7693.7693.760.61%
Aug 9, 202493.1993.1993.1993.1993.190.34%
Aug 8, 202492.8792.8792.8792.8792.870.96%
Aug 7, 202491.9991.9991.9991.9991.990.82%
Aug 6, 202491.2491.2491.2491.2491.240.33%
Aug 5, 202490.9490.9490.9490.9490.94-2.52%
Aug 2, 202493.2993.2993.2993.2993.29-0.96%
Aug 1, 202494.1994.1994.1994.1994.19-0.46%
Jul 31, 202494.6394.6394.6394.6394.630.55%
Jul 30, 202494.1194.1194.1194.1194.110.72%
Jul 29, 202493.4493.4493.4493.4493.44-0.32%
Jul 26, 202493.7493.7493.7493.7493.740.59%
Jul 25, 202493.1993.1993.1993.1993.190.34%
Jul 24, 202492.8792.8792.8792.8792.870.35%
Jul 23, 202492.5592.5592.5592.5592.55-1.16%
Jul 22, 202493.6493.6493.6493.6493.640.29%
Jul 19, 202493.3793.3793.3793.3793.37-0.64%
Jul 18, 202493.9793.9793.9793.9793.970.12%
Jul 17, 202493.8693.8693.8693.8693.860.63%
Jul 16, 202493.2793.2793.2793.2793.270.09%
Jul 15, 202493.1993.1993.1993.1993.19-0.38%
Jul 12, 202493.5593.5593.5593.5593.550.45%
Jul 11, 202493.1393.1393.1393.1393.131.16%
Jul 10, 202492.0692.0692.0692.0692.060.68%
Jul 9, 202491.4491.4491.4491.4491.44-0.61%
Jul 8, 202492.0092.0092.0092.0092.00-0.58%
Jul 5, 202492.5492.5492.5492.5492.54-0.08%
Jul 3, 202492.6192.6192.6192.6192.610.76%
Jul 2, 202491.9191.9191.9191.9191.910.27%
Jul 1, 202491.6691.6691.6691.6691.660.30%
Jun 28, 202491.3991.3991.3991.3991.39-0.08%
Jun 27, 202491.4691.4691.4691.4691.460.29%
Jun 26, 202491.2091.2091.2091.2091.20-0.74%
Jun 25, 202491.8891.8891.8891.8891.88-0.29%
Jun 24, 202492.1592.1592.1592.1592.151.88%
Jun 21, 202490.4590.4590.4590.4590.45-0.52%
Jun 20, 202490.9290.9290.9290.9290.920.92%
Jun 18, 202490.0990.0990.0990.0990.090.55%
Jun 17, 202489.6089.6089.6089.6089.60-0.26%
Jun 14, 202489.8389.8389.8389.8389.83-0.98%
Jun 13, 202490.7290.7290.7290.7290.72-0.82%
Jun 12, 202491.4791.4791.4791.4791.47-0.26%
Jun 11, 202491.7191.7191.7191.7191.71-0.63%
Jun 10, 202492.2992.2992.2992.2992.290.84%
Jun 7, 202491.5291.5291.5291.5291.52-0.91%
Jun 6, 202492.3692.3692.3692.3692.360.07%
Jun 5, 202492.3092.3092.3092.3092.30-0.14%