Vanguard Energy Fund Investor Shares (VGENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.06
+0.58 (1.03%)
Feb 13, 2026, 4:00 PM EST
VGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 1.03% |
| Feb 12, 2026 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -0.83% |
| Feb 11, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 2.02% |
| Feb 10, 2026 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 0.49% |
| Feb 9, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 1.17% |
| Feb 6, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 1.14% |
| Feb 5, 2026 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -1.00% |
| Feb 4, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 1.01% |
| Feb 3, 2026 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 2.51% |
| Feb 2, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -1.30% |
| Jan 30, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.09% |
| Jan 29, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 0.88% |
| Jan 28, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 0.26% |
| Jan 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.77% |
| Jan 26, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.50% |
| Jan 23, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.70% |
| Jan 22, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -0.21% |
| Jan 21, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 1.00% |
| Jan 20, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.55% |
| Jan 16, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.59% |
| Jan 15, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.33% |
| Jan 14, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 1.37% |
| Jan 13, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.84% |
| Jan 12, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.16% |
| Jan 9, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.32% |
| Jan 8, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.97% |
| Jan 7, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.86% |
| Jan 6, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -1.29% |
| Jan 5, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.16% |
| Jan 2, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 1.49% |
| Dec 31, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.46% |
| Dec 30, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.50% |
| Dec 29, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.55% |
| Dec 26, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.12% |
| Dec 24, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.14% |
| Dec 23, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -3.60% |
| Dec 22, 2025 | 49.02 | 49.02 | 49.02 | 51.33 | 49.02 | 0.31% |
| Dec 19, 2025 | 48.87 | 48.87 | 48.87 | 51.17 | 48.87 | -0.04% |
| Dec 18, 2025 | 48.89 | 48.89 | 48.89 | 51.19 | 48.89 | -0.54% |
| Dec 17, 2025 | 49.16 | 49.16 | 49.16 | 51.47 | 49.16 | 1.02% |
| Dec 16, 2025 | 48.66 | 48.66 | 48.66 | 50.95 | 48.66 | -1.81% |
| Dec 15, 2025 | 49.56 | 49.56 | 49.56 | 51.89 | 49.56 | 0.23% |
| Dec 12, 2025 | 49.45 | 49.45 | 49.45 | 51.77 | 49.44 | -0.25% |
| Dec 11, 2025 | 49.57 | 49.57 | 49.57 | 51.90 | 49.57 | -0.21% |
| Dec 10, 2025 | 49.67 | 49.67 | 49.67 | 52.01 | 49.67 | 0.08% |
| Dec 9, 2025 | 49.64 | 49.64 | 49.64 | 51.97 | 49.64 | 0.13% |
| Dec 8, 2025 | 49.57 | 49.57 | 49.57 | 51.90 | 49.57 | -0.78% |
| Dec 5, 2025 | 49.96 | 49.96 | 49.96 | 52.31 | 49.96 | -0.83% |
| Dec 4, 2025 | 50.38 | 50.38 | 50.38 | 52.75 | 50.38 | -0.15% |
| Dec 3, 2025 | 50.46 | 50.46 | 50.46 | 52.83 | 50.46 | 1.03% |