VGENX Fund Historical Price Quotes NMFQS:VGENX
Equity Energy | Vanguard
$48.37
↓
$-2.73 (-5.34%)
Last Updated: Feb 08, 2026
VGENX Historical Data
You're viewing historical data for Vanguard Energy Fund (VGENX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2025-12-24 | $49.41 | $49.41 | $49.41 | $49.41 | 0 |
| 2025-12-23 | $49.48 | $49.48 | $49.48 | $49.48 | 0 |
| 2025-12-22 | $51.33 | $51.33 | $51.33 | $51.33 | 0 |
| 2025-12-19 | $51.17 | $51.17 | $51.17 | $51.17 | 0 |
| 2025-12-18 | $51.19 | $51.19 | $51.19 | $51.19 | 0 |
| 2025-12-17 | $51.47 | $51.47 | $51.47 | $51.47 | 0 |
| 2025-12-16 | $50.95 | $50.95 | $50.95 | $50.95 | 0 |
| 2025-12-15 | $51.89 | $51.89 | $51.89 | $51.89 | 0 |
| 2025-12-12 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2025-12-11 | $51.90 | $51.90 | $51.90 | $51.90 | 0 |
| 2025-12-10 | $52.01 | $52.01 | $52.01 | $52.01 | 0 |
| 2025-12-09 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
| 2025-12-08 | $51.90 | $51.90 | $51.90 | $51.90 | 0 |
| 2025-12-05 | $52.31 | $52.31 | $52.31 | $52.31 | 0 |
| 2025-12-04 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2025-12-03 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2025-12-02 | $52.29 | $52.29 | $52.29 | $52.29 | 0 |
| 2025-12-01 | $52.69 | $52.69 | $52.69 | $52.69 | 0 |
| 2025-11-28 | $53.01 | $53.01 | $53.01 | $53.01 | 0 |
| 2025-11-26 | $52.58 | $52.58 | $52.58 | $52.58 | 0 |
| 2025-11-25 | $51.94 | $51.94 | $51.94 | $51.94 | 0 |
| 2025-11-24 | $52.02 | $52.02 | $52.02 | $52.02 | 0 |
| 2025-11-21 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2025-11-20 | $51.74 | $51.74 | $51.74 | $51.74 | 0 |
| 2025-11-19 | $52.08 | $52.08 | $52.08 | $52.08 | 0 |
| 2025-11-18 | $52.71 | $52.71 | $52.71 | $52.71 | 0 |
| 2025-11-17 | $52.72 | $52.72 | $52.72 | $52.72 | 0 |
| 2025-11-14 | $52.87 | $52.87 | $52.87 | $52.87 | 0 |
| 2025-11-13 | $52.62 | $52.62 | $52.62 | $52.62 | 0 |
| 2025-11-12 | $52.73 | $52.73 | $52.73 | $52.73 | 0 |
| 2025-11-11 | $52.84 | $52.84 | $52.84 | $52.84 | 0 |
| 2025-11-10 | $52.37 | $52.37 | $52.37 | $52.37 | 0 |
| 2025-11-07 | $52.13 | $52.13 | $52.13 | $52.13 | 0 |
| 2025-11-06 | $51.53 | $51.53 | $51.53 | $51.53 | 0 |
| 2025-11-05 | $51.22 | $51.22 | $51.22 | $51.22 | 0 |
| 2025-11-04 | $50.91 | $50.91 | $50.91 | $50.91 | 0 |
| 2025-11-03 | $51.19 | $51.19 | $51.19 | $51.19 | 0 |
| 2025-10-31 | $51.09 | $51.09 | $51.09 | $51.09 | 0 |
| 2025-10-30 | $50.90 | $50.90 | $50.90 | $50.90 | 0 |
| 2025-10-29 | $50.96 | $50.96 | $50.96 | $50.96 | 0 |
| 2025-10-28 | $50.88 | $50.88 | $50.88 | $50.88 | 0 |
| 2025-10-27 | $51.21 | $51.21 | $51.21 | $51.21 | 0 |
| 2025-10-24 | $51.08 | $51.08 | $51.08 | $51.08 | 0 |
| 2025-10-23 | $51.10 | $51.10 | $51.10 | $51.10 | 0 |
| 2025-10-22 | $50.84 | $50.84 | $50.84 | $50.84 | 0 |
| 2025-10-21 | $50.57 | $50.57 | $50.57 | $50.57 | 0 |
| 2025-10-20 | $50.82 | $50.82 | $50.82 | $50.82 | 0 |
| 2025-10-17 | $50.50 | $50.50 | $50.50 | $50.50 | 0 |
| 2025-10-16 | $50.17 | $50.17 | $50.17 | $50.17 | 0 |
| 2025-10-15 | $50.64 | $50.64 | $50.64 | $50.64 | 0 |