Vanguard Energy Fund (VGENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.21
+0.54 (1.11%)
Aug 25, 2025, 8:09 AM EDT
VGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | - | - |
| 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% |
| Jul 31, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.04% |
| Jul 30, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.76% |
| Jul 29, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.95% |
| Jul 28, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.37% |
| Jul 25, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -0.19% |
| Jul 24, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.06% |
| Jul 23, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.29% |
| Jul 22, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 1.10% |
| Jul 21, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -0.54% |
| Jul 18, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.31% |
| Jul 17, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.17% |
| Jul 16, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.10% |
| Jul 15, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.84% |
| Jul 14, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.18% |
| Jul 11, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.06% |
| Jul 10, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.29% |
| Jul 9, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.21% |
| Jul 8, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.54% |
| Jul 7, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.91% |
| Jul 3, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.06% |
| 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% |