Vanguard Energy Opportunities Fund Investor Shares (VGENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
59.24
-0.30 (-0.50%)
Sep 23, 2026, 8:07 AM EST
VGENX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | -0.50% |
| Sep 21, 2026 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -1.31% |
| Sep 18, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | -0.79% |
| Sep 17, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.85% |
| Sep 16, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -1.41% |
| Sep 15, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.96% |
| Sep 14, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | -0.96% |
| Sep 11, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 0.13% |
| Sep 10, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | -0.29% |
| Sep 9, 2026 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 0.25% |
| Sep 8, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 0.96% |
| Sep 4, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | -0.46% |
| Sep 3, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -0.08% |
| Sep 2, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | -0.18% |
| Sep 1, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 1.19% |
| Aug 31, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 1.07% |
| Aug 28, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 0.03% |
| Aug 27, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.70% |
| Aug 26, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 0.03% |
| Aug 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.61% |
| Aug 24, 2026 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | -0.23% |
| Aug 21, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | -0.80% |
| Aug 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.41% |
| Aug 19, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.02% |
| Aug 18, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 1.03% |
| Aug 17, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.57% |
| Aug 14, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.66% |
| Aug 13, 2026 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| Aug 12, 2026 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | 0.03% |
| Aug 11, 2026 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | 0.73% |
| Aug 10, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 1.64% |
| Aug 7, 2026 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -0.55% |
| Aug 6, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0.74% |
| Aug 5, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -1.35% |
| Aug 4, 2026 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | -0.53% |
| Aug 3, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.76% |
| Jul 31, 2026 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | 0.49% |
| Jul 30, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 0.65% |
| Jul 29, 2026 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 0.96% |
| Jul 28, 2026 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | -0.94% |
| Jul 27, 2026 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | -2.02% |
| Jul 24, 2026 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | -0.12% |
| Jul 23, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.32% |
| Jul 22, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 1.56% |
| Jul 21, 2026 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 0.73% |
| Jul 20, 2026 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | -0.26% |
| Jul 17, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 1.03% |
| Jul 16, 2026 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 0.09% |
| Jul 15, 2026 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -0.79% |
| Jul 14, 2026 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 0.57% |