VENAX Fund Historical Price Quotes NMFQS:VENAX
Equity Energy | Vanguard
$70.00
↑
$0.00 (0.00%)
Last Updated: Feb 08, 2026
VENAX Historical Data
You're viewing historical data for Vanguard Energy Index Fund Admiral Shares (VENAX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $62.20 | $62.20 | $62.20 | $62.20 | 0 |
| 2025-12-24 | $62.42 | $62.42 | $62.42 | $62.42 | 0 |
| 2025-12-23 | $62.66 | $62.66 | $62.66 | $62.66 | 0 |
| 2025-12-22 | $62.25 | $62.25 | $62.25 | $62.25 | 0 |
| 2025-12-19 | $61.64 | $61.64 | $61.64 | $61.64 | 0 |
| 2025-12-18 | $61.51 | $61.51 | $61.51 | $61.51 | 0 |
| 2025-12-17 | $62.39 | $62.39 | $62.39 | $62.39 | 0 |
| 2025-12-16 | $61.66 | $61.66 | $61.66 | $61.66 | 0 |
| 2025-12-15 | $63.59 | $63.59 | $63.59 | $63.59 | 0 |
| 2025-12-12 | $64.11 | $64.11 | $64.11 | $64.11 | 0 |
| 2025-12-11 | $64.78 | $64.78 | $64.78 | $64.78 | 0 |
| 2025-12-10 | $65.07 | $65.07 | $65.07 | $65.07 | 0 |
| 2025-12-09 | $64.51 | $64.51 | $64.51 | $64.51 | 0 |
| 2025-12-08 | $64.13 | $64.13 | $64.13 | $64.13 | 0 |
| 2025-12-05 | $64.87 | $64.87 | $64.87 | $64.87 | 0 |
| 2025-12-04 | $65.13 | $65.13 | $65.13 | $65.13 | 0 |
| 2025-12-03 | $64.85 | $64.85 | $64.85 | $64.85 | 0 |
| 2025-12-02 | $63.54 | $63.54 | $63.54 | $63.54 | 0 |
| 2025-12-01 | $64.32 | $64.32 | $64.32 | $64.32 | 0 |
| 2025-11-28 | $63.77 | $63.77 | $63.77 | $63.77 | 0 |
| 2025-11-26 | $62.91 | $62.91 | $62.91 | $62.91 | 0 |
| 2025-11-25 | $62.46 | $62.46 | $62.46 | $62.46 | 0 |
| 2025-11-24 | $62.77 | $62.77 | $62.77 | $62.77 | 0 |
| 2025-11-21 | $62.84 | $62.84 | $62.84 | $62.84 | 0 |
| 2025-11-20 | $62.47 | $62.47 | $62.47 | $62.47 | 0 |
| 2025-11-19 | $63.28 | $63.28 | $63.28 | $63.28 | 0 |
| 2025-11-18 | $64.02 | $64.02 | $64.02 | $64.02 | 0 |
| 2025-11-17 | $63.48 | $63.48 | $63.48 | $63.48 | 0 |
| 2025-11-14 | $64.63 | $64.63 | $64.63 | $64.63 | 0 |
| 2025-11-13 | $63.60 | $63.60 | $63.60 | $63.60 | 0 |
| 2025-11-12 | $63.51 | $63.51 | $63.51 | $63.51 | 0 |
| 2025-11-11 | $64.45 | $64.45 | $64.45 | $64.45 | 0 |
| 2025-11-10 | $63.64 | $63.64 | $63.64 | $63.64 | 0 |
| 2025-11-07 | $63.02 | $63.02 | $63.02 | $63.02 | 0 |
| 2025-11-06 | $62.07 | $62.07 | $62.07 | $62.07 | 0 |
| 2025-11-05 | $61.58 | $61.58 | $61.58 | $61.58 | 0 |
| 2025-11-04 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
| 2025-11-03 | $62.24 | $62.24 | $62.24 | $62.24 | 0 |
| 2025-10-31 | $62.21 | $62.21 | $62.21 | $62.21 | 0 |
| 2025-10-30 | $61.85 | $61.85 | $61.85 | $61.85 | 0 |
| 2025-10-29 | $62.21 | $62.21 | $62.21 | $62.21 | 0 |
| 2025-10-28 | $61.74 | $61.74 | $61.74 | $61.74 | 0 |
| 2025-10-27 | $62.37 | $62.37 | $62.37 | $62.37 | 0 |
| 2025-10-24 | $62.24 | $62.24 | $62.24 | $62.24 | 0 |
| 2025-10-23 | $62.81 | $62.81 | $62.81 | $62.81 | 0 |
| 2025-10-22 | $61.80 | $61.80 | $61.80 | $61.80 | 0 |
| 2025-10-21 | $61.09 | $61.09 | $61.09 | $61.09 | 0 |
| 2025-10-20 | $61.30 | $61.30 | $61.30 | $61.30 | 0 |
| 2025-10-17 | $60.64 | $60.64 | $60.64 | $60.64 | 0 |
| 2025-10-16 | $60.26 | $60.26 | $60.26 | $60.26 | 0 |
| 2025-10-15 | $61.04 | $61.04 | $61.04 | $61.04 | 0 |