Vanguard Energy Opportunities Fund Investor Shares (VGENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.95
-0.45 (-0.72%)
Oct 15, 2026, 4:00 PM EST
VGENX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.72% |
| Oct 14, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.27% |
| Oct 13, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | 1.30% |
| Oct 12, 2026 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | 1.14% |
| Oct 9, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.10% |
| Oct 8, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 1.78% |
| Oct 7, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -0.63% |
| Oct 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.98% |
| Oct 5, 2026 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | 0.63% |
| Oct 2, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.56% |
| Oct 1, 2026 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 0.62% |
| Sep 30, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | -0.21% |
| Sep 29, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -0.56% |
| Sep 28, 2026 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | -0.20% |
| Sep 25, 2026 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | -0.42% |
| Sep 24, 2026 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | -0.05% |
| Sep 23, 2026 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -0.05% |
| 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% |