Skip to main content
logo
Vanguard Energy Fund (VGELX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
98.18
-0.83 (-0.84%)
At close: Dec 5, 2025

VGELX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202598.1898.1898.1898.1898.18-0.84%
Dec 4, 202599.0199.0199.0199.0199.01-0.14%
Dec 3, 202599.1599.1599.1599.1599.151.01%
Dec 2, 202598.1698.1698.1698.1698.16-0.74%
Dec 1, 202598.8998.8998.8998.8998.89-0.60%
Nov 28, 202599.4999.4999.4999.4999.490.81%
Nov 26, 202598.6998.6998.6998.6998.691.22%
Nov 25, 202597.5097.5097.5097.5097.50-0.15%
Nov 24, 202597.6597.6597.6597.6597.650.06%
Nov 21, 202597.5997.5997.5997.5997.590.49%
Nov 20, 202597.1197.1197.1197.1197.11-0.65%
Nov 19, 202597.7597.7597.7597.7597.75-1.19%
Nov 18, 202598.9398.9398.9398.9398.93-0.02%
Nov 17, 202598.9598.9598.9598.9598.95-0.28%
Nov 14, 202599.2399.2399.2399.2399.230.47%
Nov 13, 202598.7798.7798.7798.7798.77-0.20%
Nov 12, 202598.9798.9798.9798.9798.97-0.20%
Nov 11, 202599.1799.1799.1799.1799.170.90%
Nov 10, 202598.2998.2998.2998.2998.290.46%
Nov 7, 202597.8497.8497.8497.8497.841.16%
Nov 6, 202596.7296.7296.7296.7296.720.60%
Nov 5, 202596.1496.1496.1496.1496.140.61%
Nov 4, 202595.5695.5695.5695.5695.56-0.54%
Nov 3, 202596.0896.0896.0896.0896.080.21%
Oct 31, 202595.8895.8895.8895.8895.880.38%
Oct 30, 202595.5295.5295.5295.5295.52-0.14%
Oct 29, 202595.6595.6595.6595.6595.650.17%
Oct 28, 202595.4995.4995.4995.4995.49-0.65%
Oct 27, 202596.1196.1196.1196.1196.110.26%
Oct 24, 202595.8695.8695.8695.8695.86-0.04%
Oct 23, 202595.9095.9095.9095.9095.900.50%
Oct 22, 202595.4295.4295.4295.4295.420.54%
Oct 21, 202594.9194.9194.9194.9194.91-0.48%
Oct 20, 202595.3795.3795.3795.3795.370.62%
Oct 17, 202594.7894.7894.7894.7894.780.66%
Oct 16, 202594.1694.1694.1694.1694.16-0.93%
Oct 15, 202595.0495.0495.0495.0495.041.01%
Oct 14, 202594.0994.0994.0994.0994.090.34%
Oct 13, 202593.7793.7793.7793.7793.770.59%
Oct 10, 202593.2293.2293.2293.2293.22-1.30%
Oct 9, 202594.4594.4594.4594.4594.45-0.75%
Oct 8, 202595.1695.1695.1695.1695.16-0.36%
Oct 7, 202595.5095.5095.5095.5095.500.45%
Oct 6, 202595.0795.0795.0795.0795.070.56%
Oct 3, 202594.5494.5494.5494.5494.540.96%
Oct 2, 202593.6493.6493.6493.6493.64-0.61%
Oct 1, 202594.2194.2194.2194.2194.210.63%
Sep 30, 202593.6293.6293.6293.6293.62-0.34%
Sep 29, 202593.9493.9493.9493.9493.94-0.59%
Sep 26, 202594.5094.5094.5094.5094.500.97%