Vanguard Energy Fund Investor Shares (VGENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.71
+0.08 (0.18%)
Mar 13, 2025, 8:02 PM EST
VGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | - | 0.18% |
| Mar 12, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.11% |
| Mar 11, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -0.36% |
| Mar 10, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.97% |
| Mar 7, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 1.42% |
| Mar 6, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | -0.88% |
| Mar 5, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.63% |
| Mar 4, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.58% |
| Mar 3, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.95% |
| Feb 28, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 1.08% |
| Feb 27, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -0.69% |
| Feb 26, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| Feb 25, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -1.21% |
| Feb 24, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.31% |
| Feb 21, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.90% |
| Feb 20, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.64% |
| Feb 19, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.29% |
| Feb 18, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.82% |
| Feb 14, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.02% |
| Feb 13, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.88% |
| Feb 12, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -1.26% |
| Feb 11, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.56% |
| Feb 10, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 1.17% |
| Feb 7, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -0.07% |
| Feb 6, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -1.00% |
| Feb 5, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.56% |
| Feb 4, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.97% |
| Feb 3, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0.16% |
| Jan 31, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -1.23% |
| Jan 30, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 1.16% |
| Jan 29, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.25% |
| Jan 28, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.81% |
| Jan 27, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.58% |
| Jan 24, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.18% |
| Jan 23, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.45% |
| Jan 22, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -1.85% |
| Jan 21, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.15% |
| Jan 17, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.35% |
| Jan 16, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 1.35% |
| Jan 15, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 1.25% |
| Jan 14, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 1.20% |
| Jan 13, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 0.51% |
| Jan 10, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -1.21% |
| Jan 8, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -0.23% |
| Jan 7, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 0.50% |
| Jan 6, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.37% |
| Jan 3, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 0.74% |
| Jan 2, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 0.79% |
| Dec 31, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.58% |
| Dec 30, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -12.87% |