Vanguard Energy Fund (VGENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.67
-0.65 (-1.29%)
Oct 10, 2025, 4:00 PM EDT
VGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | - | - |
| 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% |
| Sep 25, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.10% |
| Sep 24, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.85% |
| Sep 23, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.31% |
| Sep 22, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.47% |
| Sep 19, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.43% |
| Sep 18, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.20% |
| Sep 17, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.04% |
| Sep 16, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.08% |
| Sep 15, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.23% |
| Sep 12, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.08% |
| Sep 11, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.21% |
| Sep 10, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 1.18% |
| Sep 9, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.31% |
| Sep 8, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.27% |
| Sep 5, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.58% |
| Sep 4, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.10% |
| Sep 3, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.78% |
| Sep 2, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.51% |
| Aug 29, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.04% |
| Aug 28, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.08% |
| Aug 27, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.35% |
| Aug 26, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -0.10% |
| Aug 25, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.87% |
| Aug 22, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 1.11% |
| Aug 21, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.04% |
| Aug 20, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.66% |
| Aug 19, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.52% |
| Aug 18, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.72% |
| Aug 15, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.50% |
| Aug 14, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.35% |
| Aug 13, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.75% |
| Aug 12, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.29% |
| Aug 11, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.35% |
| Aug 8, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.27% |
| Aug 7, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.17% |
| Aug 6, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.23% |
| Aug 5, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.14% |
| Aug 4, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.42% |
| Aug 1, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.43% |