Vanguard Energy Fund Admiral Shares (VGELX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
83.73
+0.08 (0.10%)
Mar 13, 2025, 8:07 AM EST
VGELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | 0.19% |
| Mar 12, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 0.10% |
| Mar 11, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.36% |
| Mar 10, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 0.97% |
| Mar 7, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | 1.43% |
| Mar 6, 2025 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | -0.89% |
| Mar 5, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | -0.62% |
| Mar 4, 2025 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | -0.59% |
| Mar 3, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | -0.95% |
| Feb 28, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 1.08% |
| Feb 27, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -0.69% |
| Feb 26, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.01% |
| Feb 25, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | -1.21% |
| Feb 24, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 0.32% |
| Feb 21, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -0.90% |
| Feb 20, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | 0.63% |
| Feb 19, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 0.29% |
| Feb 18, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 0.82% |
| Feb 14, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | 0.02% |
| Feb 13, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | 0.89% |
| Feb 12, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.27% |
| Feb 11, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | 0.56% |
| Feb 10, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 1.17% |
| Feb 7, 2025 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | -0.07% |
| Feb 6, 2025 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | -1.01% |
| Feb 5, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 0.59% |
| Feb 4, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 0.95% |
| Feb 3, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 0.17% |
| Jan 31, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | -1.23% |
| Jan 30, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 1.16% |
| Jan 29, 2025 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 0.24% |
| Jan 28, 2025 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | -0.82% |
| Jan 27, 2025 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | -0.59% |
| Jan 24, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | -0.17% |
| Jan 23, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.44% |
| Jan 22, 2025 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | -1.85% |
| Jan 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.15% |
| Jan 17, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | 0.34% |
| Jan 16, 2025 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | 1.35% |
| Jan 15, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 1.25% |
| Jan 14, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | 1.22% |
| Jan 13, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | 0.51% |
| Jan 10, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | -1.21% |
| Jan 8, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -0.24% |
| Jan 7, 2025 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | 0.51% |
| Jan 6, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | -0.37% |
| Jan 3, 2025 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | 0.74% |
| Jan 2, 2025 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | 0.79% |
| Dec 31, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.58% |
| Dec 30, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | -12.94% |