Vanguard Energy Fund Investor Shares (VGENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.31
-0.44 (-0.83%)
At close: Dec 5, 2025
VGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -0.83% |
| Dec 4, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -0.15% |
| Dec 3, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 1.03% |
| Dec 2, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | -0.76% |
| Dec 1, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -0.60% |
| Nov 28, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 0.82% |
| Nov 26, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 1.23% |
| Nov 25, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.15% |
| Nov 24, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.04% |
| Nov 21, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.50% |
| Nov 20, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.65% |
| Nov 19, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -1.20% |
| Nov 18, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.02% |
| Nov 17, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.28% |
| Nov 14, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.48% |
| Nov 13, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -0.21% |
| Nov 12, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -0.21% |
| Nov 11, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.90% |
| Nov 10, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.46% |
| Nov 7, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 1.16% |
| Nov 6, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 0.61% |
| Nov 5, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.61% |
| Nov 4, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.55% |
| Nov 3, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.20% |
| Oct 31, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 0.37% |
| Oct 30, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.12% |
| Oct 29, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 0.16% |
| Oct 28, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.64% |
| Oct 27, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.25% |
| Oct 24, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -0.04% |
| Oct 23, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.51% |
| Oct 22, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.53% |
| Oct 21, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -0.49% |
| Oct 20, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.63% |
| Oct 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.66% |
| Oct 16, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | -0.93% |
| Oct 15, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 1.02% |
| Oct 14, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 0.34% |
| Oct 13, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.58% |
| Oct 10, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -1.29% |
| Oct 9, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -0.77% |
| Oct 8, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -0.33% |
| Oct 7, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.43% |
| Oct 6, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.58% |
| Oct 3, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.94% |
| Oct 2, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.60% |
| Oct 1, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.62% |
| Sep 30, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.34% |
| Sep 29, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -0.58% |
| Sep 26, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.96% |