Vanguard Energy Fund Admiral Shares (VGELX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.24
+0.67 (0.79%)
Apr 25, 2025, 8:09 AM EDT
VGELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 0.79% |
| Apr 23, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -0.45% |
| Apr 22, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 2.24% |
| Apr 21, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | -1.70% |
| Apr 17, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | 1.26% |
| Apr 16, 2025 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | 0.78% |
| Apr 15, 2025 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | 0.23% |
| Apr 14, 2025 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | 0.98% |
| Apr 11, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 2.36% |
| Apr 10, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -2.55% |
| Apr 9, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 4.47% |
| Apr 8, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | -1.44% |
| Apr 7, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -2.16% |
| Apr 4, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -6.81% |
| Apr 3, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | -2.40% |
| Apr 2, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | 0.24% |
| Apr 1, 2025 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | 0.33% |
| Mar 31, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 0.83% |
| Mar 28, 2025 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | 0.15% |
| Mar 27, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.11 | -0.06% |
| Mar 26, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.16 | 0.63% |
| Mar 25, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.61 | 0.17% |
| Mar 24, 2025 | 87.53 | 87.53 | 87.53 | 87.53 | 87.46 | 0.25% |
| Mar 21, 2025 | 87.31 | 87.31 | 87.31 | 87.31 | 87.24 | -0.75% |
| Mar 20, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.90 | 0.37% |
| Mar 19, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.58 | 0.97% |
| Mar 18, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.74 | 0.32% |
| Mar 17, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.46 | 1.17% |
| Mar 14, 2025 | 85.53 | 85.53 | 85.53 | 85.53 | 85.46 | 1.95% |
| Mar 13, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 83.82 | 0.19% |
| Mar 12, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.66 | 0.10% |
| Mar 11, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.58 | -0.36% |
| Mar 10, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.88 | 0.97% |
| Mar 7, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.07 | 1.43% |
| Mar 6, 2025 | 81.97 | 81.97 | 81.97 | 81.97 | 81.90 | -0.89% |
| Mar 5, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.64 | -0.62% |
| Mar 4, 2025 | 83.23 | 83.23 | 83.23 | 83.23 | 83.16 | -0.59% |
| Mar 3, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.65 | -0.95% |
| Feb 28, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.45 | 1.08% |
| Feb 27, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.55 | -0.69% |
| Feb 26, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.13 | -0.01% |
| Feb 25, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.14 | -1.21% |
| Feb 24, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.17 | 0.32% |
| Feb 21, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.90 | -0.90% |
| Feb 20, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.67 | 0.63% |
| Feb 19, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.13 | 0.29% |
| Feb 18, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.88 | 0.82% |
| Feb 14, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 84.19 | 0.02% |
| Feb 13, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.17 | 0.89% |
| Feb 12, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.43 | -1.27% |