Vanguard Energy Fund Investor Shares (VGENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.84
+0.33 (0.71%)
Jun 6, 2025, 4:00 PM EDT
VGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | - | 0.71% |
| Jun 5, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.39% |
| Jun 4, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -1.30% |
| Jun 3, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.13% |
| Jun 2, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.95% |
| May 30, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.22% |
| May 29, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.52% |
| May 28, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -1.12% |
| May 27, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.50% |
| May 23, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.80% |
| May 22, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.67% |
| May 21, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.96% |
| May 20, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.34% |
| May 19, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.13% |
| May 16, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.24% |
| May 15, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 1.28% |
| May 14, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.17% |
| May 13, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.96% |
| May 12, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.22% |
| May 9, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 1.13% |
| May 8, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.53% |
| May 7, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.26% |
| May 6, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.04% |
| May 5, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.66% |
| May 2, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 1.15% |
| May 1, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.27% |
| Apr 30, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -1.42% |
| Apr 29, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| Apr 28, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.75% |
| Apr 25, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.20% |
| Apr 24, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.78% |
| Apr 23, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.44% |
| Apr 22, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 2.24% |
| Apr 21, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -1.71% |
| Apr 17, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 1.26% |
| Apr 16, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.79% |
| Apr 15, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.23% |
| Apr 14, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.99% |
| Apr 11, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 2.35% |
| Apr 10, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | -2.54% |
| Apr 9, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 4.47% |
| Apr 8, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | -1.44% |
| Apr 7, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | -2.17% |
| Apr 4, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -6.81% |
| Apr 3, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -2.41% |
| Apr 2, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.23% |
| Apr 1, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.34% |
| Mar 31, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.81% |
| Mar 28, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.17% |
| Mar 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.97 | -0.04% |