Vanguard Energy Fund (VGELX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
93.22
-1.23 (-1.30%)
Oct 10, 2025, 4:00 PM EDT
VGELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 93.22 | 93.22 | 93.22 | 93.22 | - | -1.30% |
| Oct 9, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | -0.75% |
| Oct 8, 2025 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | -0.36% |
| Oct 7, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.45% |
| Oct 6, 2025 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | 0.56% |
| Oct 3, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | 0.96% |
| Oct 2, 2025 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | -0.61% |
| Oct 1, 2025 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | 0.63% |
| Sep 30, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | -0.34% |
| Sep 29, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | -0.59% |
| Sep 26, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.97% |
| Sep 25, 2025 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | 0.11% |
| Sep 24, 2025 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | 0.85% |
| Sep 23, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 1.30% |
| Sep 22, 2025 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | 0.47% |
| Sep 19, 2025 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | -0.43% |
| Sep 18, 2025 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | -0.22% |
| Sep 17, 2025 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | 0.05% |
| Sep 16, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | -0.08% |
| Sep 15, 2025 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | 0.23% |
| Sep 12, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | -0.08% |
| Sep 11, 2025 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | 0.19% |
| Sep 10, 2025 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | 1.20% |
| Sep 9, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0.30% |
| Sep 8, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | -0.25% |
| Sep 5, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | -0.58% |
| Sep 4, 2025 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | 0.09% |
| Sep 3, 2025 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | -0.77% |
| Sep 2, 2025 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | -0.51% |
| Aug 29, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | 0.03% |
| Aug 28, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | 0.10% |
| Aug 27, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | 0.34% |
| Aug 26, 2025 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | -0.10% |
| Aug 25, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | -0.87% |
| Aug 22, 2025 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | 1.12% |
| Aug 21, 2025 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | -0.07% |
| Aug 20, 2025 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | 0.68% |
| Aug 19, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | 0.50% |
| Aug 18, 2025 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | -0.70% |
| Aug 15, 2025 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 0.49% |
| Aug 14, 2025 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | -0.35% |
| Aug 13, 2025 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | 0.75% |
| Aug 12, 2025 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | 0.30% |
| Aug 11, 2025 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | -0.37% |
| Aug 8, 2025 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | -0.27% |
| Aug 7, 2025 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | 0.16% |
| Aug 6, 2025 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | -0.21% |
| Aug 5, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.15% |
| Aug 4, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | 0.41% |
| Aug 1, 2025 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | -0.42% |