Vanguard Energy Fund Admiral Shares (VGELX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
90.37
-0.47 (-0.52%)
Jun 16, 2025, 4:00 PM EDT
VGELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 90.37 | 90.37 | 90.37 | 90.37 | - | -0.52% |
| Jun 13, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 0.69% |
| Jun 12, 2025 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | 1.03% |
| Jun 11, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 0.95% |
| Jun 10, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | 0.94% |
| Jun 9, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | -0.27% |
| Jun 6, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | 0.71% |
| Jun 5, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 0.38% |
| Jun 4, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | -1.31% |
| Jun 3, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | 0.15% |
| Jun 2, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 0.93% |
| May 30, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 0.23% |
| May 29, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 0.52% |
| May 28, 2025 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | -1.12% |
| May 27, 2025 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | 0.48% |
| May 23, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 0.82% |
| May 22, 2025 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | -0.68% |
| May 21, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | -0.95% |
| May 20, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 0.33% |
| May 19, 2025 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | -0.11% |
| May 16, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 0.24% |
| May 15, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | 1.28% |
| May 14, 2025 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | -0.19% |
| May 13, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | 0.98% |
| May 12, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | -0.23% |
| May 9, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 1.12% |
| May 8, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | -0.52% |
| May 7, 2025 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | 0.27% |
| May 6, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 0.05% |
| May 5, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.68% |
| May 2, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 1.17% |
| May 1, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | -0.26% |
| Apr 30, 2025 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | -1.42% |
| Apr 29, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | - |
| Apr 28, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | 0.75% |
| Apr 25, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | 0.18% |
| 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% |