Vanguard Energy Fund Admiral Shares (VGELX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.27
-0.38 (-0.42%)
Aug 1, 2025, 4:00 PM EDT
VGELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | - | - |
| Jul 31, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | 0.04% |
| Jul 30, 2025 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | -0.78% |
| Jul 29, 2025 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | 0.96% |
| Jul 28, 2025 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | -0.36% |
| Jul 25, 2025 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | -0.20% |
| Jul 24, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | -0.07% |
| Jul 23, 2025 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | -0.26% |
| Jul 22, 2025 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | 1.09% |
| Jul 21, 2025 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | -0.53% |
| Jul 18, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | 0.31% |
| Jul 17, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | 0.15% |
| Jul 16, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | -0.09% |
| Jul 15, 2025 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | -0.84% |
| Jul 14, 2025 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | -0.19% |
| Jul 11, 2025 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | 0.07% |
| Jul 10, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 0.29% |
| Jul 9, 2025 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | 0.21% |
| Jul 8, 2025 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | 0.53% |
| Jul 7, 2025 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | -0.90% |
| Jul 3, 2025 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | 0.05% |
| Jul 2, 2025 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | 0.43% |
| Jul 1, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 0.19% |
| Jun 30, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | 0.07% |
| Jun 27, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | -0.09% |
| Jun 26, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 1.17% |
| Jun 25, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | -0.70% |
| Jun 24, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | -0.30% |
| Jun 23, 2025 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | -0.41% |
| Jun 20, 2025 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | 0.77% |
| Jun 18, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | -0.21% |
| Jun 17, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | -0.06% |
| Jun 16, 2025 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | -0.52% |
| Jun 13, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 0.69% |
| Jun 12, 2025 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | 1.03% |
| Jun 11, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 0.95% |
| Jun 10, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | 0.94% |
| Jun 9, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | -0.27% |
| Jun 6, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | 0.71% |
| Jun 5, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 0.38% |
| Jun 4, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | -1.31% |
| Jun 3, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | 0.15% |
| Jun 2, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 0.93% |
| May 30, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 0.23% |
| May 29, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 0.52% |
| May 28, 2025 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | -1.12% |
| May 27, 2025 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | 0.48% |
| May 23, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 0.82% |
| May 22, 2025 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | -0.68% |
| May 21, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | -0.95% |