Vanguard Energy Fund (VGENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.10
-0.14 (-0.28%)
Dec 27, 2024, 8:07 AM EST
VGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.28% |
| Dec 24, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.49% |
| Dec 23, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.64% |
| Dec 20, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 1.02% |
| Dec 19, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.06% |
| Dec 18, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -2.29% |
| Dec 17, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.30% |
| Dec 16, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -1.63% |
| Dec 13, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -0.24% |
| Dec 12, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -0.59% |
| Dec 11, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.08% |
| Dec 10, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -0.47% |
| Dec 9, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.22% |
| Dec 6, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -1.26% |
| Dec 5, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 0.58% |
| Dec 4, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | -1.13% |
| Dec 3, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -0.04% |
| Dec 2, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -1.25% |
| Nov 29, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 0.34% |
| Nov 27, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.17% |
| Nov 26, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -0.17% |
| Nov 25, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -0.59% |
| Nov 22, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -0.15% |
| Nov 21, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.78% |
| Nov 20, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 0.32% |
| Nov 19, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -0.11% |
| Nov 18, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 1.12% |
| Nov 15, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 0.72% |
| Nov 14, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Nov 13, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.08% |
| Nov 12, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -1.06% |
| Nov 11, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0.48% |
| Nov 8, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.29% |
| Nov 7, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 0.47% |
| Nov 6, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.33% |
| Nov 5, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 1.07% |
| Nov 4, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.96% |
| Nov 1, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.97% |
| Oct 31, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | -0.02% |
| Oct 30, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 0.08% |
| Oct 29, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -1.31% |
| Oct 28, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.04% |
| Oct 25, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -0.56% |
| Oct 24, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| Oct 23, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -0.06% |
| Oct 22, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | -0.10% |
| Oct 21, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.52% |
| Oct 18, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.04% |
| Oct 17, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.15% |
| Oct 16, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 0.84% |
| Oct 15, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -1.46% |
| Oct 14, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 0.31% |
| Oct 11, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.58% |
| Oct 10, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.19% |
| Oct 9, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.12% |
| Oct 8, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -1.04% |
| Oct 7, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -0.36% |
| Oct 4, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 0.10% |
| Oct 3, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0.37% |
| Oct 2, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 0.64% |
| Oct 1, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.86% |
| Sep 30, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.02% |
| Sep 27, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 1.03% |
| Sep 26, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.76% |
| Sep 25, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -1.01% |
| Sep 24, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.08% |
| Sep 23, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 1.06% |
| Sep 20, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.29% |
| Sep 19, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 0.26% |
| Sep 18, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | -0.37% |
| Sep 17, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.27% |
| Sep 16, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 0.81% |
| Sep 13, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.70% |
| Sep 12, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.66% |
| Sep 11, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.10% |
| Sep 10, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -0.88% |
| Sep 9, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.58% |
| Sep 6, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -1.03% |
| Sep 5, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.10% |
| Sep 4, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -0.42% |
| Sep 3, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.15% |
| Aug 30, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.31% |
| Aug 29, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.65% |
| Aug 28, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.49% |
| Aug 27, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.59% |
| Aug 26, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.71% |
| Aug 23, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 1.27% |
| Aug 22, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.14% |
| Aug 21, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.18% |
| Aug 20, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -1.24% |
| Aug 19, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.69% |
| Aug 16, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 0.32% |
| Aug 15, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.58% |
| Aug 14, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.26% |
| Aug 13, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.06% |
| Aug 12, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.60% |
| Aug 9, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.34% |
| Aug 8, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.96% |
| Aug 7, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.82% |
| Aug 6, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.33% |