Vanguard Energy Fund Investor Shares (VGENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.98
+0.37 (0.61%)
Mar 27, 2026, 8:10 AM EST
VGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | - | - |
| Mar 26, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 0.61% |
| Mar 25, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 0.20% |
| Mar 24, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 1.27% |
| Mar 23, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | 0.73% |
| Mar 20, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -1.95% |
| Mar 19, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 0.50% |
| Mar 18, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | -0.69% |
| Mar 17, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 1.05% |
| Mar 16, 2026 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | 0.59% |
| Mar 13, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 0.73% |
| Mar 12, 2026 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | 0.73% |
| Mar 11, 2026 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 1.03% |
| Mar 10, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.29% |
| Mar 9, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| Mar 6, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0.29% |
| Mar 5, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.34% |
| Mar 4, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 0.19% |
| Mar 3, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -1.69% |
| Mar 2, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 0.56% |
| Feb 27, 2026 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 1.06% |
| Feb 26, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.31% |
| Feb 25, 2026 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | 0.55% |
| Feb 24, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.57% |
| Feb 23, 2026 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 0.51% |
| Feb 20, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0.14% |
| Feb 19, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.21% |
| Feb 18, 2026 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 0.46% |
| Feb 17, 2026 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -0.60% |
| Feb 13, 2026 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 1.03% |
| Feb 12, 2026 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -0.83% |
| Feb 11, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 2.02% |
| Feb 10, 2026 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 0.49% |
| Feb 9, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 1.17% |
| Feb 6, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 1.14% |
| Feb 5, 2026 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -1.00% |
| Feb 4, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 1.01% |
| Feb 3, 2026 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 2.51% |
| Feb 2, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -1.30% |
| Jan 30, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.09% |
| Jan 29, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 0.88% |
| Jan 28, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 0.26% |
| Jan 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.77% |
| Jan 26, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.50% |
| Jan 23, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.70% |
| Jan 22, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -0.21% |
| Jan 21, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 1.00% |
| Jan 20, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.55% |
| Jan 16, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.59% |
| Jan 15, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.33% |