Vanguard Energy Fund Admiral Shares (VGELX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
99.29
-0.14 (-0.14%)
Nov 22, 2024, 8:01 PM EST
VGELX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Nov 21, 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | 0.79% |
Nov 20, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | 0.31% |
Nov 19, 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | -0.10% |
Nov 18, 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | 1.12% |
Nov 15, 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | 0.72% |
Nov 14, 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | -0.01% |
Nov 13, 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | 0.08% |
Nov 12, 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | -1.07% |
Nov 11, 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | 0.48% |
Nov 8, 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | 0.30% |
Nov 7, 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | 0.47% |
Nov 6, 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | 0.32% |
Nov 5, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | 1.08% |
Nov 4, 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | 0.94% |
Nov 1, 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | -0.97% |
Oct 31, 2024 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | -0.02% |
Oct 30, 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | 0.08% |
Oct 29, 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | -1.31% |
Oct 28, 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | 0.03% |
Oct 25, 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | -0.55% |
Oct 24, 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | - |
Oct 23, 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | -0.07% |
Oct 22, 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | -0.09% |
Oct 21, 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | -0.51% |
Oct 18, 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | 0.05% |
Oct 17, 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | 0.13% |
Oct 16, 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | 0.84% |
Oct 15, 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | -1.45% |
Oct 14, 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 0.31% |
Oct 11, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 0.58% |
Oct 10, 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | 0.21% |
Oct 9, 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | 0.10% |
Oct 8, 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | -1.03% |
Oct 7, 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | -0.37% |
Oct 4, 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | 0.11% |
Oct 3, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.35% |
Oct 2, 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | 0.65% |
Oct 1, 2024 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | 0.86% |
Sep 30, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.02% |
Sep 27, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 1.02% |
Sep 26, 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | -0.76% |
Sep 25, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | -1.00% |
Sep 24, 2024 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | -0.08% |
Sep 23, 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | 1.04% |
Sep 20, 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | 0.29% |
Sep 19, 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | 0.27% |
Sep 18, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | -0.38% |
Sep 17, 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | 0.27% |
Sep 16, 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 0.81% |
Sep 13, 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | 0.71% |
Sep 12, 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | 0.64% |
Sep 11, 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | 0.11% |
Sep 10, 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | -0.88% |
Sep 9, 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | 0.59% |
Sep 6, 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | -1.04% |
Sep 5, 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 0.10% |
Sep 4, 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | -0.40% |
Sep 3, 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | -1.17% |
Aug 30, 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | 0.31% |
Aug 29, 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | 0.67% |
Aug 28, 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | -0.50% |
Aug 27, 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | -0.58% |
Aug 26, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 0.71% |
Aug 23, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.27% |
Aug 22, 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -0.14% |
Aug 21, 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | 0.18% |
Aug 20, 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | -1.25% |
Aug 19, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | 0.70% |
Aug 16, 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | 0.32% |
Aug 15, 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | 0.57% |
Aug 14, 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | 0.28% |
Aug 13, 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | -0.07% |
Aug 12, 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | 0.61% |
Aug 9, 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | 0.34% |
Aug 8, 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | 0.96% |
Aug 7, 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | 0.82% |
Aug 6, 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | 0.33% |
Aug 5, 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | -2.52% |
Aug 2, 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | -0.96% |
Aug 1, 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | -0.46% |
Jul 31, 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | 0.55% |
Jul 30, 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | 0.72% |
Jul 29, 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | -0.32% |
Jul 26, 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | 0.59% |
Jul 25, 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | 0.34% |
Jul 24, 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | 0.35% |
Jul 23, 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | -1.16% |
Jul 22, 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | 0.29% |
Jul 19, 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | -0.64% |
Jul 18, 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | 0.12% |
Jul 17, 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | 0.63% |
Jul 16, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | 0.09% |
Jul 15, 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | -0.38% |
Jul 12, 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | 0.45% |
Jul 11, 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | 1.16% |
Jul 10, 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | 0.68% |
Jul 9, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | -0.61% |
Jul 8, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.58% |
Jul 5, 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | -0.08% |
Jul 3, 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | 0.76% |