Vanguard Energy Fund (VGELX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
93.83
+0.30 (0.32%)
At close: Jan 9, 2026
VGELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | 0.32% |
| Jan 8, 2026 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | 0.96% |
| Jan 7, 2026 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | -0.87% |
| Jan 6, 2026 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | -1.28% |
| Jan 5, 2026 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | 0.16% |
| Jan 2, 2026 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | 1.50% |
| Dec 31, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | -0.47% |
| Dec 30, 2025 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | 0.49% |
| Dec 29, 2025 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | 0.56% |
| Dec 26, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | -0.12% |
| Dec 24, 2025 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | -0.14% |
| Dec 23, 2025 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | -3.67% |
| Dec 22, 2025 | 91.96 | 91.96 | 91.96 | 96.35 | 91.96 | 0.31% |
| Dec 19, 2025 | 91.68 | 91.68 | 91.68 | 96.05 | 91.68 | -0.04% |
| Dec 18, 2025 | 91.71 | 91.71 | 91.71 | 96.09 | 91.71 | -0.54% |
| Dec 17, 2025 | 92.21 | 92.21 | 92.21 | 96.61 | 92.21 | 1.00% |
| Dec 16, 2025 | 91.29 | 91.29 | 91.29 | 95.65 | 91.29 | -1.79% |
| Dec 15, 2025 | 92.96 | 92.96 | 92.96 | 97.39 | 92.96 | 0.22% |
| Dec 12, 2025 | 92.76 | 92.76 | 92.76 | 97.18 | 92.75 | -0.25% |
| Dec 11, 2025 | 92.98 | 92.98 | 92.98 | 97.42 | 92.98 | -0.20% |
| Dec 10, 2025 | 93.18 | 93.18 | 93.18 | 97.62 | 93.17 | 0.08% |
| Dec 9, 2025 | 93.10 | 93.10 | 93.10 | 97.54 | 93.10 | 0.12% |
| Dec 8, 2025 | 92.98 | 92.98 | 92.98 | 97.42 | 92.98 | -0.77% |
| Dec 5, 2025 | 93.71 | 93.71 | 93.71 | 98.18 | 93.71 | -0.84% |
| Dec 4, 2025 | 94.50 | 94.50 | 94.50 | 99.01 | 94.50 | -0.14% |
| Dec 3, 2025 | 94.64 | 94.64 | 94.64 | 99.15 | 94.63 | 1.01% |
| Dec 2, 2025 | 93.69 | 93.69 | 93.69 | 98.16 | 93.69 | -0.74% |
| Dec 1, 2025 | 94.39 | 94.39 | 94.39 | 98.89 | 94.39 | -0.60% |
| Nov 28, 2025 | 94.96 | 94.96 | 94.96 | 99.49 | 94.96 | 0.81% |
| Nov 26, 2025 | 94.20 | 94.20 | 94.20 | 98.69 | 94.20 | 1.22% |
| Nov 25, 2025 | 93.06 | 93.06 | 93.06 | 97.50 | 93.06 | -0.15% |
| Nov 24, 2025 | 93.20 | 93.20 | 93.20 | 97.65 | 93.20 | 0.06% |
| Nov 21, 2025 | 93.15 | 93.15 | 93.15 | 97.59 | 93.15 | 0.49% |
| Nov 20, 2025 | 92.69 | 92.69 | 92.69 | 97.11 | 92.69 | -0.65% |
| Nov 19, 2025 | 93.30 | 93.30 | 93.30 | 97.75 | 93.30 | -1.19% |
| Nov 18, 2025 | 94.43 | 94.43 | 94.43 | 98.93 | 94.42 | -0.02% |
| Nov 17, 2025 | 94.44 | 94.44 | 94.44 | 98.95 | 94.44 | -0.28% |
| Nov 14, 2025 | 94.71 | 94.71 | 94.71 | 99.23 | 94.71 | 0.47% |
| Nov 13, 2025 | 94.27 | 94.27 | 94.27 | 98.77 | 94.27 | -0.20% |
| Nov 12, 2025 | 94.46 | 94.46 | 94.46 | 98.97 | 94.46 | -0.20% |
| Nov 11, 2025 | 94.65 | 94.65 | 94.65 | 99.17 | 94.65 | 0.90% |
| Nov 10, 2025 | 93.81 | 93.81 | 93.81 | 98.29 | 93.81 | 0.46% |
| Nov 7, 2025 | 93.39 | 93.39 | 93.39 | 97.84 | 93.38 | 1.16% |
| Nov 6, 2025 | 92.32 | 92.32 | 92.32 | 96.72 | 92.32 | 0.60% |
| Nov 5, 2025 | 91.76 | 91.76 | 91.76 | 96.14 | 91.76 | 0.61% |
| Nov 4, 2025 | 91.21 | 91.21 | 91.21 | 95.56 | 91.21 | -0.54% |
| Nov 3, 2025 | 91.71 | 91.71 | 91.71 | 96.08 | 91.70 | 0.21% |
| Oct 31, 2025 | 91.51 | 91.51 | 91.51 | 95.88 | 91.51 | 0.38% |
| Oct 30, 2025 | 91.17 | 91.17 | 91.17 | 95.52 | 91.17 | -0.14% |
| Oct 29, 2025 | 91.29 | 91.29 | 91.29 | 95.65 | 91.29 | 0.17% |