Nasdaq - Delayed Quote
USD
Vanguard Energy Index Admiral (VENAX)
95.49
+0.33
(+0.35%)
As of 8:10:26 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
95.49
95.49
95.49
95.49
95.49
-
Oct 27, 2026
95.16
95.16
95.16
95.16
95.16
-
Oct 26, 2026
97.06
97.06
97.06
97.06
97.06
-
Oct 23, 2026
96.38
96.38
96.38
96.38
96.38
-
Oct 22, 2026
93.91
93.91
93.91
93.91
93.91
-
Oct 21, 2026
94.83
94.83
94.83
94.83
94.83
-
Oct 20, 2026
94.53
94.53
94.53
94.53
94.53
-
Oct 19, 2026
94.42
94.42
94.42
94.42
94.42
-
Oct 16, 2026
94.95
94.95
94.95
94.95
94.95
-
Oct 15, 2026
92.68
92.68
92.68
92.68
92.68
-
Oct 14, 2026
94.11
94.11
94.11
94.11
94.11
-
Oct 13, 2026
93.85
93.85
93.85
93.85
93.85
-
Oct 12, 2026
92.22
92.22
92.22
92.22
92.22
-
Oct 9, 2026
90.96
90.96
90.96
90.96
90.96
-
Oct 8, 2026
91.18
91.18
91.18
91.18
91.18
-
Oct 7, 2026
88.72
88.72
88.72
88.72
88.72
-
Oct 6, 2026
89.21
89.21
89.21
89.21
89.21
-
Oct 5, 2026
88.84
88.84
88.84
88.84
88.84
-
Oct 2, 2026
87.89
87.89
87.89
87.89
87.89
-
Oct 1, 2026
87.70
87.70
87.70
87.70
87.70
-
Sep 30, 2026
86.00
86.00
86.00
86.00
86.00
-
Sep 29, 2026
86.01
86.01
86.01
86.01
86.01
-
Sep 28, 2026
86.84
86.84
86.84
86.84
86.84
-
Sep 25, 2026
86.83
86.83
86.83
86.83
86.83
-
Sep 24, 2026
87.65
87.65
87.65
87.65
87.65
-
Sep 23, 2026
0.526
Distribution
Fund distributions shown include income and capital gains
Sep 23, 2026
87.30
87.30
87.30
87.30
87.30
-
Sep 22, 2026
87.07
87.07
87.07
87.07
86.54
-
Sep 21, 2026
88.00
88.00
88.00
88.00
87.47
-
Sep 18, 2026
90.17
90.17
90.17
90.17
89.63
-
Sep 17, 2026
90.45
90.45
90.45
90.45
89.90
-
Sep 16, 2026
89.96
89.96
89.96
89.96
89.42
-
Sep 15, 2026
92.71
92.71
92.71
92.71
92.15
-
Sep 14, 2026
90.67
90.67
90.67
90.67
90.12
-
Sep 11, 2026
91.67
91.67
91.67
91.67
91.12
-
Sep 10, 2026
91.41
91.41
91.41
91.41
90.86
-
Sep 9, 2026
91.82
91.82
91.82
91.82
91.27
-
Sep 8, 2026
91.02
91.02
91.02
91.02
90.47
-
Sep 4, 2026
90.25
90.25
90.25
90.25
89.70
-
Sep 3, 2026
91.02
91.02
91.02
91.02
90.47
-
Sep 2, 2026
91.70
91.70
91.70
91.70
91.15
-
Sep 1, 2026
91.27
91.27
91.27
91.27
90.72
-
Aug 31, 2026
89.98
89.98
89.98
89.98
89.44
-
Aug 28, 2026
88.19
88.19
88.19
88.19
87.66
-
Aug 27, 2026
87.82
87.82
87.82
87.82
87.29
-
Aug 26, 2026
87.86
87.86
87.86
87.86
87.33
-
Aug 25, 2026
87.50
87.50
87.50
87.50
86.97
-
Aug 24, 2026
88.88
88.88
88.88
88.88
88.34
-
Aug 21, 2026
89.68
89.68
89.68
89.68
89.14
-
Aug 20, 2026
89.74
89.74
89.74
89.74
89.20
-
Aug 19, 2026
89.41
89.41
89.41
89.41
88.87
-
Aug 18, 2026
89.50
89.50
89.50
89.50
88.96
-
Aug 17, 2026
88.19
88.19
88.19
88.19
87.66
-
Aug 14, 2026
87.28
87.28
87.28
87.28
86.75
-
Aug 13, 2026
86.04
86.04
86.04
86.04
85.52
-
Aug 12, 2026
86.07
86.07
86.07
86.07
85.55
-
Aug 11, 2026
85.89
85.89
85.89
85.89
85.37
-
Aug 10, 2026
84.98
84.98
84.98
84.98
84.47
-
Aug 7, 2026
81.16
81.16
81.16
81.16
80.67
-
Aug 6, 2026
82.02
82.02
82.02
82.02
81.52
-
Aug 5, 2026
80.74
80.74
80.74
80.74
80.25
-
Aug 4, 2026
82.53
82.53
82.53
82.53
82.03
-
Aug 3, 2026
82.84
82.84
82.84
82.84
82.34
-
Jul 31, 2026
83.91
83.91
83.91
83.91
83.40
-
Jul 30, 2026
83.02
83.02
83.02
83.02
82.52
-
Jul 29, 2026
82.43
82.43
82.43
82.43
81.93
-
Jul 28, 2026
80.93
80.93
80.93
80.93
80.44
-
Jul 27, 2026
82.20
82.20
82.20
82.20
81.70
-
Jul 24, 2026
84.06
84.06
84.06
84.06
83.55
-
Jul 23, 2026
84.00
84.00
84.00
84.00
83.49
-
Jul 22, 2026
83.68
83.68
83.68
83.68
83.17
-
Jul 21, 2026
82.68
82.68
82.68
82.68
82.18
-
Jul 20, 2026
81.64
81.64
81.64
81.64
81.15
-
Jul 17, 2026
81.30
81.30
81.30
81.30
80.81
-
Jul 16, 2026
80.33
80.33
80.33
80.33
79.84
-
Jul 15, 2026
79.66
79.66
79.66
79.66
79.18
-
Jul 14, 2026
80.37
80.37
80.37
80.37
79.88
-
Jul 13, 2026
80.01
80.01
80.01
80.01
79.53
-
Jul 10, 2026
77.72
77.72
77.72
77.72
77.25
-
Jul 9, 2026
77.32
77.32
77.32
77.32
76.85
-
Jul 8, 2026
78.46
78.46
78.46
78.46
77.99
-
Jul 7, 2026
77.11
77.11
77.11
77.11
76.64
-
Jul 6, 2026
75.00
75.00
75.00
75.00
74.55
-
Jul 2, 2026
75.19
75.19
75.19
75.19
74.74
-
Jul 1, 2026
74.60
74.60
74.60
74.60
74.15
-
Jun 30, 2026
75.09
75.09
75.09
75.09
74.64
-
Jun 29, 2026
75.56
75.56
75.56
75.56
75.10
-
Jun 26, 2026
76.00
76.00
76.00
76.00
75.54
-
Jun 25, 2026
76.22
76.22
76.22
76.22
75.76
-
Jun 24, 2026
0.516
Distribution
Fund distributions shown include income and capital gains
Jun 24, 2026
75.35
75.35
75.35
75.35
74.89
-
Jun 23, 2026
77.25
77.25
77.25
77.25
76.27
-
Jun 22, 2026
76.82
76.82
76.82
76.82
75.85
-
Jun 18, 2026
75.84
75.84
75.84
75.84
74.88
-
Jun 17, 2026
77.08
77.08
77.08
77.08
76.10
-
Jun 16, 2026
77.92
77.92
77.92
77.92
76.93
-
Jun 15, 2026
78.32
78.32
78.32
78.32
77.33
-
Jun 12, 2026
81.13
81.13
81.13
81.13
80.10
-
Jun 11, 2026
80.46
80.46
80.46
80.46
79.44
-
Jun 10, 2026
81.95
81.95
81.95
81.95
80.91
-
Jun 9, 2026
80.75
80.75
80.75
80.75
79.73
-
Jun 8, 2026
82.12
82.12
82.12
82.12
81.08
-
Jun 5, 2026
81.11
81.11
81.11
81.11
80.08
-
Jun 4, 2026
82.88
82.88
82.88
82.88
81.83
-
Jun 3, 2026
82.69
82.69
82.69
82.69
81.64
-
Jun 2, 2026
81.78
81.78
81.78
81.78
80.74
-
Jun 1, 2026
80.85
80.85
80.85
80.85
79.82
-
May 29, 2026
79.45
79.45
79.45
79.45
78.44
-
May 28, 2026
80.27
80.27
80.27
80.27
79.25
-
May 27, 2026
80.34
80.34
80.34
80.34
79.32
-
May 26, 2026
81.77
81.77
81.77
81.77
80.73
-
May 22, 2026
83.97
83.97
83.97
83.97
82.91
-
May 21, 2026
83.60
83.60
83.60
83.60
82.54
-
May 20, 2026
84.56
84.56
84.56
84.56
83.49
-
May 19, 2026
86.51
86.51
86.51
86.51
85.41
-
May 18, 2026
85.67
85.67
85.67
85.67
84.58
-
May 15, 2026
84.14
84.14
84.14
84.14
83.07
-
May 14, 2026
82.36
82.36
82.36
82.36
81.32
-
May 13, 2026
81.72
81.72
81.72
81.72
80.68
-
May 12, 2026
81.73
81.73
81.73
81.73
80.69
-
May 11, 2026
81.17
81.17
81.17
81.17
80.14
-
May 8, 2026
79.18
79.18
79.18
79.18
78.18
-
May 7, 2026
79.62
79.62
79.62
79.62
78.61
-
May 6, 2026
81.16
81.16
81.16
81.16
80.13
-
May 5, 2026
84.53
84.53
84.53
84.53
83.46
-
May 4, 2026
84.51
84.51
84.51
84.51
83.44
-
May 1, 2026
83.67
83.67
83.67
83.67
82.61
-
Apr 30, 2026
84.68
84.68
84.68
84.68
83.61
-
Apr 29, 2026
84.00
84.00
84.00
84.00
82.93
-
Apr 28, 2026
82.12
82.12
82.12
82.12
81.08
-
Apr 27, 2026
80.88
80.88
80.88
80.88
79.85
-
Apr 24, 2026
80.83
80.83
80.83
80.83
79.81
-
Apr 23, 2026
80.94
80.94
80.94
80.94
79.91
-
Apr 22, 2026
80.32
80.32
80.32
80.32
79.30
-
Apr 21, 2026
79.30
79.30
79.30
79.30
78.29
-
Apr 20, 2026
78.15
78.15
78.15
78.15
77.16
-
Apr 17, 2026
77.99
77.99
77.99
77.99
77.00
-
Apr 16, 2026
80.41
80.41
80.41
80.41
79.39
-
Apr 15, 2026
79.16
79.16
79.16
79.16
78.16
-
Apr 14, 2026
79.27
79.27
79.27
79.27
78.26
-
Apr 13, 2026
81.10
81.10
81.10
81.10
80.07
-
Apr 10, 2026
80.83
80.83
80.83
80.83
79.81
-
Apr 9, 2026
81.29
81.29
81.29
81.29
80.26
-
Apr 8, 2026
82.30
82.30
82.30
82.30
81.26
-
Apr 7, 2026
85.22
85.22
85.22
85.22
84.14
-
Apr 6, 2026
84.50
84.50
84.50
84.50
83.43
-
Apr 2, 2026
83.95
83.95
83.95
83.95
82.89
-
Apr 1, 2026
83.33
83.33
83.33
83.33
82.27
-
Mar 31, 2026
86.44
86.44
86.44
86.44
85.34
-
Mar 30, 2026
87.42
87.42
87.42
87.42
86.31
-
Mar 27, 2026
88.41
88.41
88.41
88.41
87.29
-
Mar 26, 2026
87.00
87.00
87.00
87.00
85.90
-
Mar 25, 2026
85.66
85.66
85.66
85.66
84.57
-
Mar 24, 2026
0.484
Distribution
Fund distributions shown include income and capital gains
Mar 24, 2026
85.99
85.99
85.99
85.99
84.90
-
Mar 23, 2026
84.66
84.66
84.66
84.66
83.11
-
Mar 20, 2026
83.77
83.77
83.77
83.77
82.23
-
Mar 19, 2026
83.90
83.90
83.90
83.90
82.36
-
Mar 18, 2026
82.55
82.55
82.55
82.55
81.04
-
Mar 17, 2026
82.48
82.48
82.48
82.48
80.97
-
Mar 16, 2026
81.53
81.53
81.53
81.53
80.04
-
Mar 13, 2026
81.30
81.30
81.30
81.30
79.81
-
Mar 12, 2026
81.01
81.01
81.01
81.01
79.53
-
Mar 11, 2026
80.40
80.40
80.40
80.40
78.93
-
Mar 10, 2026
78.52
78.52
78.52
78.52
77.08
-
Mar 9, 2026
79.48
79.48
79.48
79.48
78.02
-
Mar 6, 2026
79.74
79.74
79.74
79.74
78.28
-
Mar 5, 2026
79.73
79.73
79.73
79.73
78.27
-
Mar 4, 2026
79.35
79.35
79.35
79.35
77.90
-
Mar 3, 2026
79.64
79.64
79.64
79.64
78.18
-
Mar 2, 2026
80.39
80.39
80.39
80.39
78.92
-
Feb 27, 2026
78.72
78.72
78.72
78.72
77.28
-
Feb 26, 2026
77.51
77.51
77.51
77.51
76.09
-
Feb 25, 2026
77.22
77.22
77.22
77.22
75.80
-
Feb 24, 2026
77.56
77.56
77.56
77.56
76.14
-
Feb 23, 2026
77.52
77.52
77.52
77.52
76.10
-
Feb 20, 2026
77.29
77.29
77.29
77.29
75.87
-
Feb 19, 2026
77.63
77.63
77.63
77.63
76.21
-
Feb 18, 2026
77.01
77.01
77.01
77.01
75.60
-
Feb 17, 2026
75.50
75.50
75.50
75.50
74.12
-
Feb 13, 2026
76.41
76.41
76.41
76.41
75.01
-
Feb 12, 2026
75.71
75.71
75.71
75.71
74.32
-
Feb 11, 2026
77.27
77.27
77.27
77.27
75.85
-
Feb 10, 2026
75.37
75.37
75.37
75.37
73.99
-
Feb 9, 2026
75.57
75.57
75.57
75.57
74.19
-
Feb 6, 2026
74.87
74.87
74.87
74.87
73.50
-
Feb 5, 2026
73.23
73.23
73.23
73.23
71.89
-
Feb 4, 2026
74.13
74.13
74.13
74.13
72.77
-
Feb 3, 2026
72.66
72.66
72.66
72.66
71.33
-
Feb 2, 2026
70.48
70.48
70.48
70.48
69.19
-
Jan 30, 2026
71.82
71.82
71.82
71.82
70.50
-
Jan 29, 2026
71.26
71.26
71.26
71.26
69.95
-
Jan 28, 2026
70.46
70.46
70.46
70.46
69.17
-
Jan 27, 2026
70.00
70.00
70.00
70.00
68.72
-
Jan 26, 2026
69.30
69.30
69.30
69.30
68.03
-
Jan 23, 2026
69.27
69.27
69.27
69.27
68.00
-
Jan 22, 2026
68.95
68.95
68.95
68.95
67.69
-
Jan 21, 2026
68.78
68.78
68.78
68.78
67.52
-
Jan 20, 2026
67.06
67.06
67.06
67.06
65.83
-
Jan 16, 2026
67.24
67.24
67.24
67.24
66.01
-
Jan 15, 2026
67.06
67.06
67.06
67.06
65.83
-
Jan 14, 2026
67.59
67.59
67.59
67.59
66.35
-
Jan 13, 2026
66.14
66.14
66.14
66.14
64.93
-
Jan 12, 2026
65.18
65.18
65.18
65.18
63.99
-
Jan 9, 2026
65.53
65.53
65.53
65.53
64.33
-
Jan 8, 2026
65.37
65.37
65.37
65.37
64.17
-
Jan 7, 2026
63.48
63.48
63.48
63.48
62.32
-
Jan 6, 2026
64.14
64.14
64.14
64.14
62.96
-
Jan 5, 2026
65.74
65.74
65.74
65.74
64.54
-
Jan 2, 2026
64.29
64.29
64.29
64.29
63.11
-
Dec 31, 2025
62.91
62.91
62.91
62.91
61.76
-
Dec 30, 2025
63.24
63.24
63.24
63.24
62.08
-
Dec 29, 2025
62.78
62.78
62.78
62.78
61.63
-
Dec 26, 2025
62.20
62.20
62.20
62.20
61.06
-
Dec 24, 2025
62.42
62.42
62.42
62.42
61.28
-
Dec 23, 2025
62.66
62.66
62.66
62.66
61.51
-
Dec 22, 2025
62.25
62.25
62.25
62.25
61.11
-
Dec 19, 2025
61.64
61.64
61.64
61.64
60.51
-
Dec 18, 2025
61.51
61.51
61.51
61.51
60.38
-
Dec 17, 2025
0.514
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
62.39
62.39
62.39
62.39
61.25
-
Dec 16, 2025
61.66
61.66
61.66
61.66
60.03
-
Dec 15, 2025
63.59
63.59
63.59
63.59
61.90
-
Dec 12, 2025
64.11
64.11
64.11
64.11
62.41
-
Dec 11, 2025
64.78
64.78
64.78
64.78
63.06
-
Dec 10, 2025
65.07
65.07
65.07
65.07
63.35
-
Dec 9, 2025
64.51
64.51
64.51
64.51
62.80
-
Dec 8, 2025
64.13
64.13
64.13
64.13
62.43
-
Dec 5, 2025
64.87
64.87
64.87
64.87
63.15
-
Dec 4, 2025
65.13
65.13
65.13
65.13
63.40
-
Dec 3, 2025
64.85
64.85
64.85
64.85
63.13
-
Dec 2, 2025
63.54
63.54
63.54
63.54
61.86
-
Dec 1, 2025
64.32
64.32
64.32
64.32
62.61
-
Nov 28, 2025
63.77
63.77
63.77
63.77
62.08
-
Nov 26, 2025
62.91
62.91
62.91
62.91
61.24
-
Nov 25, 2025
62.46
62.46
62.46
62.46
60.80
-
Nov 24, 2025
62.77
62.77
62.77
62.77
61.11
-
Nov 21, 2025
62.84
62.84
62.84
62.84
61.17
-
Nov 20, 2025
62.47
62.47
62.47
62.47
60.81
-
Nov 19, 2025
63.28
63.28
63.28
63.28
61.60
-
Nov 18, 2025
64.02
64.02
64.02
64.02
62.32
-
Nov 17, 2025
63.48
63.48
63.48
63.48
61.80
-
Nov 14, 2025
64.63
64.63
64.63
64.63
62.92
-
Nov 13, 2025
63.60
63.60
63.60
63.60
61.91
-
Nov 12, 2025
63.51
63.51
63.51
63.51
61.83
-
Nov 11, 2025
64.45
64.45
64.45
64.45
62.74
-
Nov 10, 2025
63.64
63.64
63.64
63.64
61.95
-
Nov 7, 2025
63.02
63.02
63.02
63.02
61.35
-
Nov 6, 2025
62.07
62.07
62.07
62.07
60.42
-
Nov 5, 2025
61.58
61.58
61.58
61.58
59.95
-
Nov 4, 2025
61.53
61.53
61.53
61.53
59.90
-
Nov 3, 2025
62.24
62.24
62.24
62.24
60.59
-
Oct 31, 2025
62.21
62.21
62.21
62.21
60.56
-
Oct 30, 2025
61.85
61.85
61.85
61.85
60.21
-
Oct 29, 2025
62.21
62.21
62.21
62.21
60.56
-
