Vanguard Energy Fund Investor Shares (VGENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.86
+0.48 (0.97%)
Jan 9, 2026, 8:10 AM EST
VGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | - | - |
| 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% |
| Dec 2, 2025 | 49.94 | 49.94 | 49.94 | 52.29 | 49.94 | -0.76% |
| Dec 1, 2025 | 50.32 | 50.32 | 50.32 | 52.69 | 50.32 | -0.60% |
| Nov 28, 2025 | 50.63 | 50.63 | 50.63 | 53.01 | 50.63 | 0.82% |
| Nov 26, 2025 | 50.22 | 50.22 | 50.22 | 52.58 | 50.22 | 1.23% |
| Nov 25, 2025 | 49.61 | 49.61 | 49.61 | 51.94 | 49.61 | -0.15% |
| Nov 24, 2025 | 49.68 | 49.68 | 49.68 | 52.02 | 49.68 | 0.04% |
| Nov 21, 2025 | 49.66 | 49.66 | 49.66 | 52.00 | 49.66 | 0.50% |
| Nov 20, 2025 | 49.42 | 49.42 | 49.42 | 51.74 | 49.42 | -0.65% |
| Nov 19, 2025 | 49.74 | 49.74 | 49.74 | 52.08 | 49.74 | -1.20% |
| Nov 18, 2025 | 50.34 | 50.34 | 50.34 | 52.71 | 50.34 | -0.02% |
| Nov 17, 2025 | 50.35 | 50.35 | 50.35 | 52.72 | 50.35 | -0.28% |
| Nov 14, 2025 | 50.50 | 50.50 | 50.50 | 52.87 | 50.50 | 0.48% |
| Nov 13, 2025 | 50.26 | 50.26 | 50.26 | 52.62 | 50.26 | -0.21% |
| Nov 12, 2025 | 50.36 | 50.36 | 50.36 | 52.73 | 50.36 | -0.21% |
| Nov 11, 2025 | 50.47 | 50.47 | 50.47 | 52.84 | 50.47 | 0.90% |
| Nov 10, 2025 | 50.02 | 50.02 | 50.02 | 52.37 | 50.02 | 0.46% |
| Nov 7, 2025 | 49.79 | 49.79 | 49.79 | 52.13 | 49.79 | 1.16% |
| Nov 6, 2025 | 49.22 | 49.22 | 49.22 | 51.53 | 49.22 | 0.61% |
| Nov 5, 2025 | 48.92 | 48.92 | 48.92 | 51.22 | 48.92 | 0.61% |
| Nov 4, 2025 | 48.62 | 48.62 | 48.62 | 50.91 | 48.62 | -0.55% |
| Nov 3, 2025 | 48.89 | 48.89 | 48.89 | 51.19 | 48.89 | 0.20% |
| Oct 31, 2025 | 48.80 | 48.80 | 48.80 | 51.09 | 48.80 | 0.37% |
| Oct 30, 2025 | 48.61 | 48.61 | 48.61 | 50.90 | 48.61 | -0.12% |
| Oct 29, 2025 | 48.67 | 48.67 | 48.67 | 50.96 | 48.67 | 0.16% |