Skip to main content
Vanguard Energy Fund Admiral Shares (VGELX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
92.33
+0.16 (0.17%)
Dec 27, 2024, 8:01 PM EST

VGELX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 26, 202492.1792.1792.1792.1792.17-0.29%
Dec 24, 202492.4492.4492.4492.4492.440.50%
Dec 23, 202491.9891.9891.9891.9891.980.62%
Dec 20, 202491.4191.4191.4191.4191.411.02%
Dec 19, 202490.4990.4990.4990.4990.49-0.07%
Dec 18, 202490.5590.5590.5590.5590.55-2.28%
Dec 17, 202492.6692.6692.6692.6692.66-0.31%
Dec 16, 202492.9592.9592.9592.9592.95-1.61%
Dec 13, 202494.4794.4794.4794.4794.47-0.24%
Dec 12, 202494.7094.7094.7094.7094.70-0.60%
Dec 11, 202495.2795.2795.2795.2795.27-0.08%
Dec 10, 202495.3595.3595.3595.3595.35-0.47%
Dec 9, 202495.8095.8095.8095.8095.80-0.20%
Dec 6, 202495.9995.9995.9995.9995.99-1.27%
Dec 5, 202497.2297.2297.2297.2297.220.58%
Dec 4, 202496.6696.6696.6696.6696.66-1.14%
Dec 3, 202497.7797.7797.7797.7797.77-0.03%
Dec 2, 202497.8097.8097.8097.8097.80-1.24%
Nov 29, 202499.0399.0399.0399.0399.030.32%
Nov 27, 202498.7198.7198.7198.7198.710.17%
Nov 26, 202498.5498.5498.5498.5498.54-0.16%
Nov 25, 202498.7098.7098.7098.7098.70-0.59%
Nov 22, 202499.2999.2999.2999.2999.29-0.14%
Nov 21, 202499.4399.4399.4399.4399.430.79%
Nov 20, 202498.6598.6598.6598.6598.650.31%
Nov 19, 202498.3598.3598.3598.3598.35-0.10%
Nov 18, 202498.4598.4598.4598.4598.451.12%
Nov 15, 202497.3697.3697.3697.3697.360.72%
Nov 14, 202496.6696.6696.6696.6696.66-0.01%
Nov 13, 202496.6796.6796.6796.6796.670.08%
Nov 12, 202496.5996.5996.5996.5996.59-1.07%
Nov 11, 202497.6397.6397.6397.6397.630.48%
Nov 8, 202497.1697.1697.1697.1697.160.30%
Nov 7, 202496.8796.8796.8796.8796.870.47%
Nov 6, 202496.4296.4296.4296.4296.420.32%
Nov 5, 202496.1196.1196.1196.1196.111.08%
Nov 4, 202495.0895.0895.0895.0895.080.94%
Nov 1, 202494.1994.1994.1994.1994.19-0.97%
Oct 31, 202495.1195.1195.1195.1195.11-0.02%
Oct 30, 202495.1395.1395.1395.1395.130.08%
Oct 29, 202495.0595.0595.0595.0595.05-1.31%
Oct 28, 202496.3196.3196.3196.3196.310.03%
Oct 25, 202496.2896.2896.2896.2896.28-0.55%
Oct 24, 202496.8196.8196.8196.8196.81-
Oct 23, 202496.8196.8196.8196.8196.81-0.07%
Oct 22, 202496.8896.8896.8896.8896.88-0.09%
Oct 21, 202496.9796.9796.9796.9796.97-0.51%
Oct 18, 202497.4797.4797.4797.4797.470.05%
Oct 17, 202497.4297.4297.4297.4297.420.13%
Oct 16, 202497.2997.2997.2997.2997.290.84%
Oct 15, 202496.4896.4896.4896.4896.48-1.45%
Oct 14, 202497.9097.9097.9097.9097.900.31%
Oct 11, 202497.6097.6097.6097.6097.600.58%
Oct 10, 202497.0497.0497.0497.0497.040.21%
Oct 9, 202496.8496.8496.8496.8496.840.10%
Oct 8, 202496.7496.7496.7496.7496.74-1.03%
Oct 7, 202497.7597.7597.7597.7597.75-0.37%
Oct 4, 202498.1198.1198.1198.1198.110.11%
Oct 3, 202498.0098.0098.0098.0098.000.35%
Oct 2, 202497.6697.6697.6697.6697.660.65%
Oct 1, 202497.0397.0397.0397.0397.030.86%
Sep 30, 202496.2096.2096.2096.2096.200.02%
Sep 27, 202496.1896.1896.1896.1896.181.02%
Sep 26, 202495.2195.2195.2195.2195.21-0.76%
Sep 25, 202495.9495.9495.9495.9495.94-1.00%
Sep 24, 202496.9196.9196.9196.9196.91-0.08%
Sep 23, 202496.9996.9996.9996.9996.991.04%
Sep 20, 202495.9995.9995.9995.9995.990.29%
Sep 19, 202495.7195.7195.7195.7195.710.27%
Sep 18, 202495.4595.4595.4595.4595.45-0.38%
Sep 17, 202495.8195.8195.8195.8195.810.27%
Sep 16, 202495.5595.5595.5595.5595.550.81%
Sep 13, 202494.7894.7894.7894.7894.780.71%
Sep 12, 202494.1194.1194.1194.1194.110.64%
Sep 11, 202493.5193.5193.5193.5193.510.11%
Sep 10, 202493.4193.4193.4193.4193.41-0.88%
Sep 9, 202494.2494.2494.2494.2494.240.59%
Sep 6, 202493.6993.6993.6993.6993.69-1.04%
Sep 5, 202494.6794.6794.6794.6794.670.10%
Sep 4, 202494.5894.5894.5894.5894.58-0.40%
Sep 3, 202494.9694.9694.9694.9694.96-1.17%
Aug 30, 202496.0896.0896.0896.0896.080.31%
Aug 29, 202495.7895.7895.7895.7895.780.67%
Aug 28, 202495.1495.1495.1495.1495.14-0.50%
Aug 27, 202495.6295.6295.6295.6295.62-0.58%
Aug 26, 202496.1896.1896.1896.1896.180.71%
Aug 23, 202495.5095.5095.5095.5095.501.27%
Aug 22, 202494.3094.3094.3094.3094.30-0.14%
Aug 21, 202494.4394.4394.4394.4394.430.18%
Aug 20, 202494.2694.2694.2694.2694.26-1.25%
Aug 19, 202495.4595.4595.4595.4595.450.70%
Aug 16, 202494.7994.7994.7994.7994.790.32%
Aug 15, 202494.4994.4994.4994.4994.490.57%
Aug 14, 202493.9593.9593.9593.9593.950.28%
Aug 13, 202493.6993.6993.6993.6993.69-0.07%
Aug 12, 202493.7693.7693.7693.7693.760.61%
Aug 9, 202493.1993.1993.1993.1993.190.34%
Aug 8, 202492.8792.8792.8792.8792.870.96%
Aug 7, 202491.9991.9991.9991.9991.990.82%
Aug 6, 202491.2491.2491.2491.2491.240.33%