VGELX Fund Historical Price Quotes NMFQS:VGELX
Equity Energy | Vanguard
$90.96
↓
$-4.56 (-4.77%)
Last Updated: Feb 04, 2026
VGELX Historical Data
You're viewing historical data for Vanguard Energy Fund (VGELX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $92.57 | $92.57 | $92.57 | $92.57 | 0 |
| 2025-12-24 | $92.68 | $92.68 | $92.68 | $92.68 | 0 |
| 2025-12-23 | $92.81 | $92.81 | $92.81 | $92.81 | 0 |
| 2025-12-22 | $96.35 | $96.35 | $96.35 | $96.35 | 0 |
| 2025-12-19 | $96.05 | $96.05 | $96.05 | $96.05 | 0 |
| 2025-12-18 | $96.09 | $96.09 | $96.09 | $96.09 | 0 |
| 2025-12-17 | $96.61 | $96.61 | $96.61 | $96.61 | 0 |
| 2025-12-16 | $95.65 | $95.65 | $95.65 | $95.65 | 0 |
| 2025-12-15 | $97.39 | $97.39 | $97.39 | $97.39 | 0 |
| 2025-12-12 | $97.18 | $97.18 | $97.18 | $97.18 | 0 |
| 2025-12-11 | $97.42 | $97.42 | $97.42 | $97.42 | 0 |
| 2025-12-10 | $97.62 | $97.62 | $97.62 | $97.62 | 0 |
| 2025-12-09 | $97.54 | $97.54 | $97.54 | $97.54 | 0 |
| 2025-12-08 | $97.42 | $97.42 | $97.42 | $97.42 | 0 |
| 2025-12-05 | $98.18 | $98.18 | $98.18 | $98.18 | 0 |
| 2025-12-04 | $99.01 | $99.01 | $99.01 | $99.01 | 0 |
| 2025-12-03 | $99.15 | $99.15 | $99.15 | $99.15 | 0 |
| 2025-12-02 | $98.16 | $98.16 | $98.16 | $98.16 | 0 |
| 2025-12-01 | $98.89 | $98.89 | $98.89 | $98.89 | 0 |
| 2025-11-28 | $99.49 | $99.49 | $99.49 | $99.49 | 0 |
| 2025-11-26 | $98.69 | $98.69 | $98.69 | $98.69 | 0 |
| 2025-11-25 | $97.50 | $97.50 | $97.50 | $97.50 | 0 |
| 2025-11-24 | $97.65 | $97.65 | $97.65 | $97.65 | 0 |
| 2025-11-21 | $97.59 | $97.59 | $97.59 | $97.59 | 0 |
| 2025-11-20 | $97.11 | $97.11 | $97.11 | $97.11 | 0 |
| 2025-11-19 | $97.75 | $97.75 | $97.75 | $97.75 | 0 |
| 2025-11-18 | $98.93 | $98.93 | $98.93 | $98.93 | 0 |
| 2025-11-17 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2025-11-14 | $99.23 | $99.23 | $99.23 | $99.23 | 0 |
| 2025-11-13 | $98.77 | $98.77 | $98.77 | $98.77 | 0 |
| 2025-11-12 | $98.97 | $98.97 | $98.97 | $98.97 | 0 |
| 2025-11-11 | $99.17 | $99.17 | $99.17 | $99.17 | 0 |
| 2025-11-10 | $98.29 | $98.29 | $98.29 | $98.29 | 0 |
| 2025-11-07 | $97.84 | $97.84 | $97.84 | $97.84 | 0 |
| 2025-11-06 | $96.72 | $96.72 | $96.72 | $96.72 | 0 |
| 2025-11-05 | $96.14 | $96.14 | $96.14 | $96.14 | 0 |
| 2025-11-04 | $95.56 | $95.56 | $95.56 | $95.56 | 0 |
| 2025-11-03 | $96.08 | $96.08 | $96.08 | $96.08 | 0 |
| 2025-10-31 | $95.88 | $95.88 | $95.88 | $95.88 | 0 |
| 2025-10-30 | $95.52 | $95.52 | $95.52 | $95.52 | 0 |
| 2025-10-29 | $95.65 | $95.65 | $95.65 | $95.65 | 0 |
| 2025-10-28 | $95.49 | $95.49 | $95.49 | $95.49 | 0 |
| 2025-10-27 | $96.11 | $96.11 | $96.11 | $96.11 | 0 |
| 2025-10-24 | $95.86 | $95.86 | $95.86 | $95.86 | 0 |
| 2025-10-23 | $95.90 | $95.90 | $95.90 | $95.90 | 0 |
| 2025-10-22 | $95.42 | $95.42 | $95.42 | $95.42 | 0 |
| 2025-10-21 | $94.91 | $94.91 | $94.91 | $94.91 | 0 |
| 2025-10-20 | $95.37 | $95.37 | $95.37 | $95.37 | 0 |
| 2025-10-17 | $94.78 | $94.78 | $94.78 | $94.78 | 0 |
| 2025-10-16 | $94.16 | $94.16 | $94.16 | $94.16 | 0 |
| 2025-10-15 | $95.04 | $95.04 | $95.04 | $95.04 | 0 |