Vanguard Energy Fund Admiral Shares (VGELX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.73
+0.08 (0.10%)
Mar 13, 2025, 8:07 AM EST

VGELX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 13, 202583.8983.8983.8983.8983.890.19%
Mar 12, 202583.7383.7383.7383.7383.730.10%
Mar 11, 202583.6583.6583.6583.6583.65-0.36%
Mar 10, 202583.9583.9583.9583.9583.950.97%
Mar 7, 202583.1483.1483.1483.1483.141.43%
Mar 6, 202581.9781.9781.9781.9781.97-0.89%
Mar 5, 202582.7182.7182.7182.7182.71-0.62%
Mar 4, 202583.2383.2383.2383.2383.23-0.59%
Mar 3, 202583.7283.7283.7283.7283.72-0.95%
Feb 28, 202584.5284.5284.5284.5284.521.08%
Feb 27, 202583.6283.6283.6283.6283.62-0.69%
Feb 26, 202584.2084.2084.2084.2084.20-0.01%
Feb 25, 202584.2184.2184.2184.2184.21-1.21%
Feb 24, 202585.2485.2485.2485.2485.240.32%
Feb 21, 202584.9784.9784.9784.9784.97-0.90%
Feb 20, 202585.7485.7485.7485.7485.740.63%
Feb 19, 202585.2085.2085.2085.2085.200.29%
Feb 18, 202584.9584.9584.9584.9584.950.82%
Feb 14, 202584.2684.2684.2684.2684.260.02%
Feb 13, 202584.2484.2484.2484.2484.240.89%
Feb 12, 202583.5083.5083.5083.5083.50-1.27%
Feb 11, 202584.5784.5784.5784.5784.570.56%
Feb 10, 202584.1084.1084.1084.1084.101.17%
Feb 7, 202583.1383.1383.1383.1383.13-0.07%
Feb 6, 202583.1983.1983.1983.1983.19-1.01%
Feb 5, 202584.0484.0484.0484.0484.040.59%
Feb 4, 202583.5583.5583.5583.5583.550.95%
Feb 3, 202582.7682.7682.7682.7682.760.17%
Jan 31, 202582.6282.6282.6282.6282.62-1.23%
Jan 30, 202583.6583.6583.6583.6583.651.16%
Jan 29, 202582.6982.6982.6982.6982.690.24%
Jan 28, 202582.4982.4982.4982.4982.49-0.82%
Jan 27, 202583.1783.1783.1783.1783.17-0.59%
Jan 24, 202583.6683.6683.6683.6683.66-0.17%
Jan 23, 202583.8083.8083.8083.8083.800.44%
Jan 22, 202583.4383.4383.4383.4383.43-1.85%
Jan 21, 202585.0085.0085.0085.0085.000.15%
Jan 17, 202584.8784.8784.8784.8784.870.34%
Jan 16, 202584.5884.5884.5884.5884.581.35%
Jan 15, 202583.4583.4583.4583.4583.451.25%
Jan 14, 202582.4282.4282.4282.4282.421.22%
Jan 13, 202581.4381.4381.4381.4381.430.51%
Jan 10, 202581.0281.0281.0281.0281.02-1.21%
Jan 8, 202582.0182.0182.0182.0182.01-0.24%
Jan 7, 202582.2182.2182.2182.2182.210.51%
Jan 6, 202581.7981.7981.7981.7981.79-0.37%
Jan 3, 202582.0982.0982.0982.0982.090.74%
Jan 2, 202581.4981.4981.4981.4981.490.79%
Dec 31, 202480.8580.8580.8580.8580.850.58%
Dec 30, 202480.3880.3880.3880.3880.38-12.94%