Vanguard Energy Fund Investor Shares (VGENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.54
+0.43 (0.97%)
Feb 5, 2025, 8:07 AM EST
VGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 27, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 37.83 | 0.16% |
| Dec 26, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 37.77 | -0.28% |
| Dec 24, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 37.88 | 0.49% |
| Dec 23, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 37.69 | 0.64% |
| Dec 20, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 37.46 | 1.02% |
| Dec 19, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 37.08 | -0.06% |
| Dec 18, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 37.10 | -2.29% |
| Dec 17, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 37.97 | -0.30% |
| Dec 16, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 38.09 | -1.63% |
| Dec 13, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 38.72 | -0.24% |
| Dec 12, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 38.81 | -0.59% |
| Dec 11, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 39.04 | -0.08% |
| Dec 10, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 39.07 | -0.47% |
| Dec 9, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 39.26 | -0.22% |
| Dec 6, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 39.34 | -1.26% |
| Dec 5, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 39.84 | 0.58% |
| Dec 4, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 39.61 | -1.13% |
| Dec 3, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 40.06 | -0.04% |
| Dec 2, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 40.08 | -1.25% |
| Nov 29, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 40.59 | 0.34% |
| Nov 27, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 40.45 | 0.17% |
| Nov 26, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 40.38 | -0.17% |
| Nov 25, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 40.45 | -0.59% |
| Nov 22, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 40.69 | -0.15% |
| Nov 21, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 40.75 | 0.78% |
| Nov 20, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 40.43 | 0.32% |
| Nov 19, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 40.30 | -0.11% |
| Nov 18, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 40.35 | 1.12% |
| Nov 15, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 39.90 | 0.72% |
| Nov 14, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 39.62 | - |
| Nov 13, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 39.62 | 0.08% |
| Nov 12, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 39.59 | -1.06% |
| Nov 11, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 40.01 | 0.48% |
| Nov 8, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 39.82 | 0.29% |
| Nov 7, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 39.70 | 0.47% |
| Nov 6, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 39.52 | 0.33% |
| Nov 5, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 39.39 | 1.07% |
| Nov 4, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 38.97 | 0.96% |
| Nov 1, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 38.60 | -0.97% |
| Oct 31, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 38.98 | -0.02% |
| Oct 30, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 38.99 | 0.08% |
| Oct 29, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 38.96 | -1.31% |
| Oct 28, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 39.47 | 0.04% |
| Oct 25, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 39.46 | -0.56% |
| Oct 24, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 39.68 | - |
| Oct 23, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 39.68 | -0.06% |
| Oct 22, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 39.70 | -0.10% |
| Oct 21, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 39.74 | -0.52% |
| Oct 18, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 39.95 | 0.04% |
| Oct 17, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 39.93 | 0.15% |
| Oct 16, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 39.87 | 0.84% |
| Oct 15, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 39.54 | -1.46% |
| Oct 14, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 40.12 | 0.31% |
| Oct 11, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 40.00 | 0.58% |
| Oct 10, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 39.77 | 0.19% |
| Oct 9, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 39.69 | 0.12% |
| Oct 8, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 39.65 | -1.04% |
| Oct 7, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 40.06 | -0.36% |
| Oct 4, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 40.21 | 0.10% |
| Oct 3, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 40.17 | 0.37% |
| Oct 2, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 40.02 | 0.64% |
| Oct 1, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 39.77 | 0.86% |
| Sep 30, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 39.43 | 0.02% |
| Sep 27, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 39.42 | 1.03% |
| Sep 26, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 39.02 | -0.76% |
| Sep 25, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 39.32 | -1.01% |
| Sep 24, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 39.72 | -0.08% |
| Sep 23, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 39.76 | 1.06% |
| Sep 20, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 39.34 | 0.29% |
| Sep 19, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 39.22 | 0.26% |
| Sep 18, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 39.12 | -0.37% |
| Sep 17, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 39.27 | 0.27% |
| Sep 16, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 39.16 | 0.81% |
| Sep 13, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 38.85 | 0.70% |
| Sep 12, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 38.58 | 0.66% |
| Sep 11, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 38.32 | 0.10% |