Vanguard Energy Fund Investor Shares (VGENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.43
+0.35 (0.78%)
Apr 24, 2025, 8:04 PM EDT
VGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 46.99 | 0.62% |
| Mar 25, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.70 | 0.17% |
| Mar 24, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.62 | 0.26% |
| Mar 21, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.50 | -0.77% |
| Mar 20, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.86 | 0.39% |
| Mar 19, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.68 | 0.95% |
| Mar 18, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.24 | 0.33% |
| Mar 17, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.09 | 1.18% |
| Mar 14, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.55 | 1.95% |
| Mar 13, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.68 | 0.18% |
| Mar 12, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.60 | 0.11% |
| Mar 11, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.55 | -0.36% |
| Mar 10, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.71 | 0.97% |
| Mar 7, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.28 | 1.42% |
| Mar 6, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.66 | -0.88% |
| Mar 5, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.05 | -0.63% |
| Mar 4, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.33 | -0.58% |
| Mar 3, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.59 | -0.95% |
| Feb 28, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.02 | 1.08% |
| Feb 27, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.54 | -0.69% |
| Feb 26, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.85 | - |
| Feb 25, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.85 | -1.21% |
| Feb 24, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.40 | 0.31% |
| Feb 21, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.26 | -0.90% |
| Feb 20, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.67 | 0.64% |
| Feb 19, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.38 | 0.29% |
| Feb 18, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.25 | 0.82% |
| Feb 14, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.88 | 0.02% |
| Feb 13, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.87 | 0.88% |
| Feb 12, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.48 | -1.26% |