Vanguard Energy Fund Investor Shares (VGENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.60
+0.03 (0.06%)
Jul 3, 2025, 4:00 PM EDT
VGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | - | - |
| Jul 2, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.43% |
| Jul 1, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.19% |
| Jun 30, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.06% |
| Jun 27, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.10% |
| Jun 26, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 1.17% |
| Jun 25, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -0.69% |
| Jun 24, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -0.31% |
| Jun 23, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.41% |
| Jun 20, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.79% |
| Jun 18, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.23% |
| Jun 17, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.04% |
| Jun 16, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.54% |
| Jun 13, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.69% |
| Jun 12, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 1.05% |
| Jun 11, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.93% |
| Jun 10, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.94% |
| Jun 9, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.28% |
| Jun 6, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.71% |
| Jun 5, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.39% |
| Jun 4, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -1.30% |
| Jun 3, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.13% |
| Jun 2, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.95% |
| May 30, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.22% |
| May 29, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.52% |
| May 28, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -1.12% |
| May 27, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.50% |
| May 23, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.80% |
| May 22, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.67% |
| May 21, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.96% |
| May 20, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.34% |
| May 19, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.13% |
| May 16, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.24% |
| May 15, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 1.28% |
| May 14, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.17% |
| May 13, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.96% |
| May 12, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.22% |
| May 9, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 1.13% |
| May 8, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.53% |
| May 7, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.26% |
| May 6, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.04% |
| May 5, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.66% |
| May 2, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 1.15% |
| May 1, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.27% |
| Apr 30, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -1.42% |
| Apr 29, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| Apr 28, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.75% |
| Apr 25, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.20% |
| Apr 24, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.78% |
| Apr 23, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.44% |