Skip to main content
Vanguard Energy Fund Admiral Shares (VGELX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.55
+0.79 (0.95%)
Feb 5, 2025, 8:07 AM EST

VGELX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 4, 202583.5583.5583.5583.5583.550.95%
Feb 3, 202582.7682.7682.7682.7682.760.17%
Jan 31, 202582.6282.6282.6282.6282.62-1.23%
Jan 30, 202583.6583.6583.6583.6583.651.16%
Jan 29, 202582.6982.6982.6982.6982.690.24%
Jan 28, 202582.4982.4982.4982.4982.49-0.82%
Jan 27, 202583.1783.1783.1783.1783.17-0.59%
Jan 24, 202583.6683.6683.6683.6683.66-0.17%
Jan 23, 202583.8083.8083.8083.8083.800.44%
Jan 22, 202583.4383.4383.4383.4383.43-1.85%
Jan 21, 202585.0085.0085.0085.0085.000.15%
Jan 17, 202584.8784.8784.8784.8784.870.34%
Jan 16, 202584.5884.5884.5884.5884.581.35%
Jan 15, 202583.4583.4583.4583.4583.451.25%
Jan 14, 202582.4282.4282.4282.4282.421.22%
Jan 13, 202581.4381.4381.4381.4381.430.51%
Jan 10, 202581.0281.0281.0281.0281.02-1.21%
Jan 8, 202582.0182.0182.0182.0182.01-0.24%
Jan 7, 202582.2182.2182.2182.2182.210.51%
Jan 6, 202581.7981.7981.7981.7981.79-0.37%
Jan 3, 202582.0982.0982.0982.0982.090.74%
Jan 2, 202581.4981.4981.4981.4981.490.79%
Dec 31, 202480.8580.8580.8580.8580.850.58%
Dec 30, 202480.3880.3880.3880.3880.38-12.94%
Dec 27, 202492.3392.3392.3392.3370.940.17%
Dec 26, 202492.1792.1792.1792.1770.81-0.29%
Dec 24, 202492.4492.4492.4492.4471.020.50%
Dec 23, 202491.9891.9891.9891.9870.670.62%
Dec 20, 202491.4191.4191.4191.4170.231.02%
Dec 19, 202490.4990.4990.4990.4969.52-0.07%
Dec 18, 202490.5590.5590.5590.5569.57-2.28%
Dec 17, 202492.6692.6692.6692.6671.19-0.31%
Dec 16, 202492.9592.9592.9592.9571.41-1.61%
Dec 13, 202494.4794.4794.4794.4772.58-0.24%
Dec 12, 202494.7094.7094.7094.7072.76-0.60%
Dec 11, 202495.2795.2795.2795.2773.20-0.08%
Dec 10, 202495.3595.3595.3595.3573.26-0.47%
Dec 9, 202495.8095.8095.8095.8073.60-0.20%
Dec 6, 202495.9995.9995.9995.9973.75-1.27%
Dec 5, 202497.2297.2297.2297.2274.690.58%
Dec 4, 202496.6696.6696.6696.6674.26-1.14%
Dec 3, 202497.7797.7797.7797.7775.12-0.03%
Dec 2, 202497.8097.8097.8097.8075.14-1.24%
Nov 29, 202499.0399.0399.0399.0376.090.32%
Nov 27, 202498.7198.7198.7198.7175.840.17%
Nov 26, 202498.5498.5498.5498.5475.71-0.16%
Nov 25, 202498.7098.7098.7098.7075.83-0.59%
Nov 22, 202499.2999.2999.2999.2976.29-0.14%
Nov 21, 202499.4399.4399.4399.4376.390.79%
Nov 20, 202498.6598.6598.6598.6575.790.31%
Nov 19, 202498.3598.3598.3598.3575.56-0.10%
Nov 18, 202498.4598.4598.4598.4575.641.12%
Nov 15, 202497.3697.3697.3697.3674.800.72%
Nov 14, 202496.6696.6696.6696.6674.26-0.01%
Nov 13, 202496.6796.6796.6796.6774.270.08%
Nov 12, 202496.5996.5996.5996.5974.21-1.07%
Nov 11, 202497.6397.6397.6397.6375.010.48%
Nov 8, 202497.1697.1697.1697.1674.650.30%
Nov 7, 202496.8796.8796.8796.8774.430.47%
Nov 6, 202496.4296.4296.4296.4274.080.32%
Nov 5, 202496.1196.1196.1196.1173.841.08%
Nov 4, 202495.0895.0895.0895.0873.050.94%
Nov 1, 202494.1994.1994.1994.1972.37-0.97%
Oct 31, 202495.1195.1195.1195.1173.07-0.02%
Oct 30, 202495.1395.1395.1395.1373.090.08%
Oct 29, 202495.0595.0595.0595.0573.03-1.31%
Oct 28, 202496.3196.3196.3196.3174.000.03%
Oct 25, 202496.2896.2896.2896.2873.97-0.55%
Oct 24, 202496.8196.8196.8196.8174.38-
Oct 23, 202496.8196.8196.8196.8174.38-0.07%
Oct 22, 202496.8896.8896.8896.8874.43-0.09%
Oct 21, 202496.9796.9796.9796.9774.50-0.51%
Oct 18, 202497.4797.4797.4797.4774.890.05%
Oct 17, 202497.4297.4297.4297.4274.850.13%
Oct 16, 202497.2997.2997.2997.2974.750.84%
Oct 15, 202496.4896.4896.4896.4874.13-1.45%
Oct 14, 202497.9097.9097.9097.9075.220.31%
Oct 11, 202497.6097.6097.6097.6074.990.58%
Oct 10, 202497.0497.0497.0497.0474.560.21%
Oct 9, 202496.8496.8496.8496.8474.400.10%
Oct 8, 202496.7496.7496.7496.7474.33-1.03%
Oct 7, 202497.7597.7597.7597.7575.10-0.37%
Oct 4, 202498.1198.1198.1198.1175.380.11%
Oct 3, 202498.0098.0098.0098.0075.290.35%
Oct 2, 202497.6697.6697.6697.6675.030.65%
Oct 1, 202497.0397.0397.0397.0374.550.86%
Sep 30, 202496.2096.2096.2096.2073.910.02%
Sep 27, 202496.1896.1896.1896.1873.901.02%
Sep 26, 202495.2195.2195.2195.2173.15-0.76%
Sep 25, 202495.9495.9495.9495.9473.71-1.00%
Sep 24, 202496.9196.9196.9196.9174.46-0.08%
Sep 23, 202496.9996.9996.9996.9974.521.04%
Sep 20, 202495.9995.9995.9995.9973.750.29%
Sep 19, 202495.7195.7195.7195.7173.530.27%
Sep 18, 202495.4595.4595.4595.4573.33-0.38%
Sep 17, 202495.8195.8195.8195.8173.610.27%
Sep 16, 202495.5595.5595.5595.5573.410.81%
Sep 13, 202494.7894.7894.7894.7872.820.71%
Sep 12, 202494.1194.1194.1194.1172.310.64%
Sep 11, 202493.5193.5193.5193.5171.840.11%