Vanguard Energy Fund Admiral Shares (VGELX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
86.26
-0.16 (-0.19%)
May 15, 2025, 8:09 AM EDT
VGELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 3, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | -2.40% |
| Apr 2, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | 0.24% |
| Apr 1, 2025 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | 0.33% |
| Mar 31, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 0.83% |
| Mar 28, 2025 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | 0.15% |
| Mar 27, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.11 | -0.06% |
| Mar 26, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.16 | 0.63% |
| Mar 25, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.61 | 0.17% |
| Mar 24, 2025 | 87.53 | 87.53 | 87.53 | 87.53 | 87.46 | 0.25% |
| Mar 21, 2025 | 87.31 | 87.31 | 87.31 | 87.31 | 87.24 | -0.75% |
| Mar 20, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.90 | 0.37% |
| Mar 19, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.58 | 0.97% |
| Mar 18, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.74 | 0.32% |
| Mar 17, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.46 | 1.17% |
| Mar 14, 2025 | 85.53 | 85.53 | 85.53 | 85.53 | 85.46 | 1.95% |
| Mar 13, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 83.82 | 0.19% |
| Mar 12, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.66 | 0.10% |
| Mar 11, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.58 | -0.36% |
| Mar 10, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.88 | 0.97% |
| Mar 7, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.07 | 1.43% |
| Mar 6, 2025 | 81.97 | 81.97 | 81.97 | 81.97 | 81.90 | -0.89% |