Nasdaq - Delayed Quote
USD
Vanguard Energy Opportunities Inv (VGENX)
64.23
+0.76
(+1.20%)
At close: 8:07:41 AM EDT
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 29, 2026
64.23
64.23
64.23
64.23
64.23
-
Oct 28, 2026
63.47
63.47
63.47
63.47
63.47
-
Oct 27, 2026
63.27
63.27
63.27
63.27
63.27
-
Oct 26, 2026
63.92
63.92
63.92
63.92
63.92
-
Oct 23, 2026
63.90
63.90
63.90
63.90
63.90
-
Oct 22, 2026
63.10
63.10
63.10
63.10
63.10
-
Oct 21, 2026
62.96
62.96
62.96
62.96
62.96
-
Oct 20, 2026
62.80
62.80
62.80
62.80
62.80
-
Oct 19, 2026
62.45
62.45
62.45
62.45
62.45
-
Oct 16, 2026
63.35
63.35
63.35
63.35
63.35
-
Oct 15, 2026
61.95
61.95
61.95
61.95
61.95
-
Oct 14, 2026
62.40
62.40
62.40
62.40
62.40
-
Oct 13, 2026
62.23
62.23
62.23
62.23
62.23
-
Oct 12, 2026
61.43
61.43
61.43
61.43
61.43
-
Oct 9, 2026
60.74
60.74
60.74
60.74
60.74
-
Oct 8, 2026
60.68
60.68
60.68
60.68
60.68
-
Oct 7, 2026
59.62
59.62
59.62
59.62
59.62
-
Oct 6, 2026
60.00
60.00
60.00
60.00
60.00
-
Oct 5, 2026
59.42
59.42
59.42
59.42
59.42
-
Oct 2, 2026
59.05
59.05
59.05
59.05
59.05
-
Oct 1, 2026
58.72
58.72
58.72
58.72
58.72
-
Sep 30, 2026
58.36
58.36
58.36
58.36
58.36
-
Sep 29, 2026
58.48
58.48
58.48
58.48
58.48
-
Sep 28, 2026
58.81
58.81
58.81
58.81
58.81
-
Sep 25, 2026
58.93
58.93
58.93
58.93
58.93
-
Sep 24, 2026
59.18
59.18
59.18
59.18
59.18
-
Sep 23, 2026
59.21
59.21
59.21
59.21
59.21
-
Sep 22, 2026
59.24
59.24
59.24
59.24
59.24
-
Sep 21, 2026
59.54
59.54
59.54
59.54
59.54
-
Sep 18, 2026
60.33
60.33
60.33
60.33
60.33
-
Sep 17, 2026
60.81
60.81
60.81
60.81
60.81
-
Sep 16, 2026
60.30
60.30
60.30
60.30
60.30
-
Sep 15, 2026
61.16
61.16
61.16
61.16
61.16
-
Sep 14, 2026
60.58
60.58
60.58
60.58
60.58
-
Sep 11, 2026
61.17
61.17
61.17
61.17
61.17
-
Sep 10, 2026
61.09
61.09
61.09
61.09
61.09
-
Sep 9, 2026
61.27
61.27
61.27
61.27
61.27
-
Sep 8, 2026
61.12
61.12
61.12
61.12
61.12
-
Sep 4, 2026
60.54
60.54
60.54
60.54
60.54
-
Sep 3, 2026
60.82
60.82
60.82
60.82
60.82
-
Sep 2, 2026
60.87
60.87
60.87
60.87
60.87
-
Sep 1, 2026
60.98
60.98
60.98
60.98
60.98
-
Aug 31, 2026
60.26
60.26
60.26
60.26
60.26
-
Aug 28, 2026
59.62
59.62
59.62
59.62
59.62
-
Aug 27, 2026
59.60
59.60
59.60
59.60
59.60
-
Aug 26, 2026
60.02
60.02
60.02
60.02
60.02
-
Aug 25, 2026
60.00
60.00
60.00
60.00
60.00
-
Aug 24, 2026
60.37
60.37
60.37
60.37
60.37
-
Aug 21, 2026
60.51
60.51
60.51
60.51
60.51
-
Aug 20, 2026
61.00
61.00
61.00
61.00
61.00
-
Aug 19, 2026
60.75
60.75
60.75
60.75
60.75
-
Aug 18, 2026
60.76
60.76
60.76
60.76
60.76
-
Aug 17, 2026
60.14
60.14
60.14
60.14
60.14
-
Aug 14, 2026
59.80
59.80
59.80
59.80
59.80
-
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
-
Aug 11, 2026
59.39
59.39
59.39
59.39
59.39
-
Aug 10, 2026
58.96
58.96
58.96
58.96
58.96
-
Aug 7, 2026
58.01
58.01
58.01
58.01
58.01
-
Aug 6, 2026
58.33
58.33
58.33
58.33
58.33
-
Aug 5, 2026
57.90
57.90
57.90
57.90
57.90
-
Aug 4, 2026
58.69
58.69
58.69
58.69
58.69
-
Aug 3, 2026
59.00
59.00
59.00
59.00
59.00
-
Jul 31, 2026
59.45
59.45
59.45
59.45
59.45
-
Jul 30, 2026
59.16
59.16
59.16
59.16
59.16
-
Jul 29, 2026
58.78
58.78
58.78
58.78
58.78
-
Jul 28, 2026
58.22
58.22
58.22
58.22
58.22
-
Jul 27, 2026
58.77
58.77
58.77
58.77
58.77
-
Jul 24, 2026
59.98
59.98
59.98
59.98
59.98
-
Jul 23, 2026
60.05
60.05
60.05
60.05
60.05
-
Jul 22, 2026
59.86
59.86
59.86
59.86
59.86
-
Jul 21, 2026
58.94
58.94
58.94
58.94
58.94
-
Jul 20, 2026
58.51
58.51
58.51
58.51
58.51
-
Jul 17, 2026
58.66
58.66
58.66
58.66
58.66
-
Jul 16, 2026
58.06
58.06
58.06
58.06
58.06
-
Jul 15, 2026
58.01
58.01
58.01
58.01
58.01
-
Jul 14, 2026
58.47
58.47
58.47
58.47
58.47
-
Jul 13, 2026
58.14
58.14
58.14
58.14
58.14
-
Jul 10, 2026
57.10
57.10
57.10
57.10
57.10
-
Jul 9, 2026
56.89
56.89
56.89
56.89
56.89
-
Jul 8, 2026
57.35
57.35
57.35
57.35
57.35
-
Jul 7, 2026
57.05
57.05
57.05
57.05
57.05
-
Jul 6, 2026
55.99
55.99
55.99
55.99
55.99
-
Jul 2, 2026
56.04
56.04
56.04
56.04
56.04
-
Jul 1, 2026
55.09
55.09
55.09
55.09
55.09
-
Jun 30, 2026
55.88
55.88
55.88
55.88
55.88
-
Jun 29, 2026
56.29
56.29
56.29
56.29
56.29
-
Jun 26, 2026
56.27
56.27
56.27
56.27
56.27
-
Jun 25, 2026
56.34
56.34
56.34
56.34
56.34
-
Jun 24, 2026
55.87
55.87
55.87
55.87
55.87
-
Jun 23, 2026
56.31
56.31
56.31
56.31
56.31
-
Jun 22, 2026
56.16
56.16
56.16
56.16
56.16
-
Jun 18, 2026
55.62
55.62
55.62
55.62
55.62
-
Jun 17, 2026
56.11
56.11
56.11
56.11
56.11
-
Jun 16, 2026
56.86
56.86
56.86
56.86
56.86
-
Jun 15, 2026
56.89
56.89
56.89
56.89
56.89
-
Jun 12, 2026
58.01
58.01
58.01
58.01
58.01
-
Jun 11, 2026
57.62
57.62
57.62
57.62
57.62
-
Jun 10, 2026
57.86
57.86
57.86
57.86
57.86
-
Jun 9, 2026
57.34
57.34
57.34
57.34
57.34
-
Jun 8, 2026
57.65
57.65
57.65
57.65
57.65
-
Jun 5, 2026
57.67
57.67
57.67
57.67
57.67
-
Jun 4, 2026
58.17
58.17
58.17
58.17
58.17
-
Jun 3, 2026
57.98
57.98
57.98
57.98
57.98
-
Jun 2, 2026
57.81
57.81
57.81
57.81
57.81
-
Jun 1, 2026
57.10
57.10
57.10
57.10
57.10
-
May 29, 2026
56.93
56.93
56.93
56.93
56.93
-
May 28, 2026
57.32
57.32
57.32
57.32
57.32
-
May 27, 2026
57.57
57.57
57.57
57.57
57.57
-
May 26, 2026
58.42
58.42
58.42
58.42
58.42
-
May 22, 2026
59.08
59.08
59.08
59.08
59.08
-
May 21, 2026
58.93
58.93
58.93
58.93
58.93
-
May 20, 2026
58.90
58.90
58.90
58.90
58.90
-
May 19, 2026
59.54
59.54
59.54
59.54
59.54
-
May 18, 2026
59.25
59.25
59.25
59.25
59.25
-
May 15, 2026
58.23
58.23
58.23
58.23
58.23
-
May 14, 2026
58.48
58.48
58.48
58.48
58.48
-
May 13, 2026
58.32
58.32
58.32
58.32
58.32
-
May 12, 2026
58.39
58.39
58.39
58.39
58.39
-
May 11, 2026
58.34
58.34
58.34
58.34
58.34
-
May 8, 2026
57.29
57.29
57.29
57.29
57.29
-
May 7, 2026
57.45
57.45
57.45
57.45
57.45
-
May 6, 2026
58.46
58.46
58.46
58.46
58.46
-
May 5, 2026
59.99
59.99
59.99
59.99
59.99
-
May 4, 2026
59.84
59.84
59.84
59.84
59.84
-
May 1, 2026
59.80
59.80
59.80
59.80
59.80
-
Apr 30, 2026
60.38
60.38
60.38
60.38
60.38
-
Apr 29, 2026
59.04
59.04
59.04
59.04
59.04
-
Apr 28, 2026
58.81
58.81
58.81
58.81
58.81
-
Apr 27, 2026
58.13
58.13
58.13
58.13
58.13
-
Apr 24, 2026
58.31
58.31
58.31
58.31
58.31
-
Apr 23, 2026
58.42
58.42
58.42
58.42
58.42
-
Apr 22, 2026
57.78
57.78
57.78
57.78
57.78
-
Apr 21, 2026
57.29
57.29
57.29
57.29
57.29
-
Apr 20, 2026
57.21
57.21
57.21
57.21
57.21
-
Apr 17, 2026
57.15
57.15
57.15
57.15
57.15
-
Apr 16, 2026
58.48
58.48
58.48
58.48
58.48
-
Apr 15, 2026
58.05
58.05
58.05
58.05
58.05
-
Apr 14, 2026
58.58
58.58
58.58
58.58
58.58
-
Apr 13, 2026
59.07
59.07
59.07
59.07
59.07
-
Apr 10, 2026
59.28
59.28
59.28
59.28
59.28
-
Apr 9, 2026
59.29
59.29
59.29
59.29
59.29
-
Apr 8, 2026
59.30
59.30
59.30
59.30
59.30
-
Apr 7, 2026
60.09
60.09
60.09
60.09
60.09
-
Apr 6, 2026
59.78
59.78
59.78
59.78
59.78
-
Apr 2, 2026
59.70
59.70
59.70
59.70
59.70
-
Apr 1, 2026
59.12
59.12
59.12
59.12
59.12
-
Mar 31, 2026
59.76
59.76
59.76
59.76
59.76
-
Mar 30, 2026
1.822
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
59.74
59.74
59.74
59.74
59.74
-
Mar 27, 2026
61.22
61.22
61.22
61.22
59.40
-
Mar 26, 2026
60.98
60.98
60.98
60.98
59.17
-
Mar 25, 2026
60.61
60.61
60.61
60.61
58.81
-
Mar 24, 2026
60.49
60.49
60.49
60.49
58.69
-
Mar 23, 2026
59.73
59.73
59.73
59.73
57.95
-
Mar 20, 2026
59.30
59.30
59.30
59.30
57.54
-
Mar 19, 2026
60.48
60.48
60.48
60.48
58.68
-
Mar 18, 2026
60.18
60.18
60.18
60.18
58.39
-
Mar 17, 2026
60.60
60.60
60.60
60.60
58.80
-
Mar 16, 2026
59.97
59.97
59.97
59.97
58.19
-
Mar 13, 2026
59.62
59.62
59.62
59.62
57.85
-
Mar 12, 2026
59.19
59.19
59.19
59.19
57.43
-
Mar 11, 2026
58.76
58.76
58.76
58.76
57.01
-
Mar 10, 2026
58.16
58.16
58.16
58.16
56.43
-
Mar 9, 2026
58.33
58.33
58.33
58.33
56.59
-
Mar 6, 2026
58.33
58.33
58.33
58.33
56.59
-
Mar 5, 2026
58.16
58.16
58.16
58.16
56.43
-
Mar 4, 2026
58.36
58.36
58.36
58.36
56.62
-
Mar 3, 2026
58.25
58.25
58.25
58.25
56.52
-
Mar 2, 2026
59.25
59.25
59.25
59.25
57.49
-
Feb 27, 2026
58.92
58.92
58.92
58.92
57.17
-
Feb 26, 2026
58.30
58.30
58.30
58.30
56.56
-
Feb 25, 2026
58.12
58.12
58.12
58.12
56.39
-
Feb 24, 2026
57.80
57.80
57.80
57.80
56.08
-
Feb 23, 2026
57.47
57.47
57.47
57.47
55.76
-
Feb 20, 2026
57.18
57.18
57.18
57.18
55.48
-
Feb 19, 2026
57.10
57.10
57.10
57.10
55.40
-
Feb 18, 2026
56.98
56.98
56.98
56.98
55.28
-
Feb 17, 2026
56.72
56.72
56.72
56.72
55.03
-
Feb 13, 2026
57.06
57.06
57.06
57.06
55.36
-
Feb 12, 2026
56.48
56.48
56.48
56.48
54.80
-
Feb 11, 2026
56.95
56.95
56.95
56.95
55.26
-
Feb 10, 2026
55.82
55.82
55.82
55.82
54.16
-
Feb 9, 2026
55.55
55.55
55.55
55.55
53.90
-
Feb 6, 2026
54.91
54.91
54.91
54.91
53.28
-
Feb 5, 2026
54.29
54.29
54.29
54.29
52.67
-
Feb 4, 2026
54.84
54.84
54.84
54.84
53.21
-
Feb 3, 2026
54.29
54.29
54.29
54.29
52.67
-
Feb 2, 2026
52.96
52.96
52.96
52.96
51.38
-
Jan 30, 2026
53.66
53.66
53.66
53.66
52.06
-
Jan 29, 2026
53.61
53.61
53.61
53.61
52.01
-
Jan 28, 2026
53.14
53.14
53.14
53.14
51.56
-
Jan 27, 2026
53.00
53.00
53.00
53.00
51.42
-
Jan 26, 2026
52.08
52.08
52.08
52.08
50.53
-
Jan 23, 2026
51.82
51.82
51.82
51.82
50.28
-
Jan 22, 2026
51.46
51.46
51.46
51.46
49.93
-
Jan 21, 2026
51.57
51.57
51.57
51.57
50.04
-
Jan 20, 2026
51.06
51.06
51.06
51.06
49.54
-
Jan 16, 2026
51.34
51.34
51.34
51.34
49.81
-
Jan 15, 2026
51.04
51.04
51.04
51.04
49.52
-
Jan 14, 2026
51.21
51.21
51.21
51.21
49.69
-
Jan 13, 2026
50.52
50.52
50.52
50.52
49.02
-
Jan 12, 2026
50.10
50.10
50.10
50.10
48.61
-
Jan 9, 2026
50.02
50.02
50.02
50.02
48.53
-
Jan 8, 2026
49.86
49.86
49.86
49.86
48.38
-
Jan 7, 2026
49.38
49.38
49.38
49.38
47.91
-
Jan 6, 2026
49.81
49.81
49.81
49.81
48.33
-
Jan 5, 2026
50.46
50.46
50.46
50.46
48.96
-
Jan 2, 2026
50.38
50.38
50.38
50.38
48.88
-
Dec 31, 2025
49.64
49.64
49.64
49.64
48.16
-
Dec 30, 2025
49.87
49.87
49.87
49.87
48.39
-
Dec 29, 2025
49.62
49.62
49.62
49.62
48.14
-
Dec 26, 2025
49.35
49.35
49.35
49.35
47.88
-
Dec 24, 2025
49.41
49.41
49.41
49.41
47.94
-
Dec 23, 2025
2.306
Distribution
Fund distributions shown include income and capital gains
Dec 23, 2025
49.48
49.48
49.48
49.48
48.01
-
Dec 22, 2025
51.33
51.33
51.33
51.33
47.56
-
Dec 19, 2025
51.17
51.17
51.17
51.17
47.42
-
Dec 18, 2025
51.19
51.19
51.19
51.19
47.44
-
Dec 17, 2025
51.47
51.47
51.47
51.47
47.69
-
Dec 16, 2025
50.95
50.95
50.95
50.95
47.21
-
Dec 15, 2025
51.89
51.89
51.89
51.89
48.08
-
Dec 12, 2025
51.77
51.77
51.77
51.77
47.97
-
Dec 11, 2025
51.90
51.90
51.90
51.90
48.09
-
Dec 10, 2025
52.01
52.01
52.01
52.01
48.20
-
Dec 9, 2025
51.97
51.97
51.97
51.97
48.16
-
Dec 8, 2025
51.90
51.90
51.90
51.90
48.09
-
Dec 5, 2025
52.31
52.31
52.31
52.31
48.47
-
Dec 4, 2025
52.75
52.75
52.75
52.75
48.88
-
Dec 3, 2025
52.83
52.83
52.83
52.83
48.95
-
Dec 2, 2025
52.29
52.29
52.29
52.29
48.45
-
Dec 1, 2025
52.69
52.69
52.69
52.69
48.83
-
Nov 28, 2025
53.01
53.01
53.01
53.01
49.12
-
Nov 26, 2025
52.58
52.58
52.58
52.58
48.72
-
Nov 25, 2025
51.94
51.94
51.94
51.94
48.13
-
Nov 24, 2025
52.02
52.02
52.02
52.02
48.20
-
Nov 21, 2025
52.00
52.00
52.00
52.00
48.19
-
Nov 20, 2025
51.74
51.74
51.74
51.74
47.94
-
Nov 19, 2025
52.08
52.08
52.08
52.08
48.26
-
Nov 18, 2025
52.71
52.71
52.71
52.71
48.84
-
Nov 17, 2025
52.72
52.72
52.72
52.72
48.85
-
Nov 14, 2025
52.87
52.87
52.87
52.87
48.99
-
Nov 13, 2025
52.62
52.62
52.62
52.62
48.76
-
Nov 12, 2025
52.73
52.73
52.73
52.73
48.86
-
Nov 11, 2025
52.84
52.84
52.84
52.84
48.96
-
Nov 10, 2025
52.37
52.37
52.37
52.37
48.53
-
Nov 7, 2025
52.13
52.13
52.13
52.13
48.31
-
Nov 6, 2025
51.53
51.53
51.53
51.53
47.75
-
Nov 5, 2025
51.22
51.22
51.22
51.22
47.46
-
Nov 4, 2025
50.91
50.91
50.91
50.91
47.18
-
Nov 3, 2025
51.19
51.19
51.19
51.19
47.44
-
Oct 31, 2025
51.09
51.09
51.09
51.09
47.34
-
