Vanguard Energy Fund (VGELX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.84
+1.12 (1.16%)
Nov 7, 2025, 4:00 PM EST
VGELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 97.84 | 97.84 | 97.84 | 97.84 | - | 1.16% |
| Nov 6, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | 0.60% |
| Nov 5, 2025 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | 0.61% |
| Nov 4, 2025 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | -0.54% |
| Nov 3, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | 0.21% |
| Oct 31, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | 0.38% |
| Oct 30, 2025 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | -0.14% |
| Oct 29, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | 0.17% |
| Oct 28, 2025 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | -0.65% |
| Oct 27, 2025 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | 0.26% |
| Oct 24, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | -0.04% |
| Oct 23, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 0.50% |
| Oct 22, 2025 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | 0.54% |
| Oct 21, 2025 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | -0.48% |
| Oct 20, 2025 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | 0.62% |
| Oct 17, 2025 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | 0.66% |
| Oct 16, 2025 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | -0.93% |
| Oct 15, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | 1.01% |
| Oct 14, 2025 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | 0.34% |
| Oct 13, 2025 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | 0.59% |
| Oct 10, 2025 | 93.22 | 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% |