Vanguard Energy Opportunities Inv VGENX
62.29 USD +0.46 (+0.74%)
Regular-session close
Day range unavailable
49.35 52-week range 64.84
- YTD
- +25.48%
- 1 year
- +18.38%
VGENX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | +0.49 | +0.80% |
| Nov 11, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | +0.62 | +1.02% |
| Nov 10, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | -0.08 | -0.13% |
| Nov 9, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | +0.68 | +1.13% |
| Nov 6, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | -0.48 | -0.79% |
| Nov 5, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | -1.12 | -1.81% |
| Nov 4, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | -1.14 | -1.81% |
| Nov 3, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | -0.56 | -0.88% |
| Nov 2, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | -1.42 | -2.19% |
| Oct 30, 2026 | 64.84 | 64.84 | 64.84 | 64.84 | +0.61 | +0.95% |
| Oct 29, 2026 | 64.23 | 64.23 | 64.23 | 64.23 | +0.76 | +1.20% |
| Oct 28, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | +0.20 | +0.32% |
| Oct 27, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | -0.65 | -1.02% |
| Oct 26, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | +0.02 | +0.03% |
| Oct 23, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | +0.80 | +1.27% |
| Oct 22, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | +0.14 | +0.22% |
| Oct 21, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | +0.16 | +0.25% |
| Oct 20, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | +0.35 | +0.56% |
| Oct 19, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | -0.90 | -1.42% |
| Oct 16, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | +1.40 | +2.26% |
| Oct 15, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | -0.45 | -0.72% |
| Oct 14, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | +0.17 | +0.27% |
| Oct 13, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | +0.80 | +1.30% |
| Oct 12, 2026 | 61.43 | 61.43 | 61.43 | 61.43 | +0.69 | +1.14% |
| Oct 9, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | +0.06 | +0.10% |
| Oct 8, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | +1.06 | +1.78% |
| Oct 7, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | -0.38 | -0.63% |
| Oct 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | +0.58 | +0.98% |
| Oct 5, 2026 | 59.42 | 59.42 | 59.42 | 59.42 | +0.37 | +0.63% |
| Oct 2, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | +0.33 | +0.56% |
| Oct 1, 2026 | 58.72 | 58.72 | 58.72 | 58.72 | +0.36 | +0.62% |
| Sep 30, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | -0.12 | -0.21% |
| Sep 29, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | -0.33 | -0.56% |
| Sep 28, 2026 | 58.81 | 58.81 | 58.81 | 58.81 | -0.12 | -0.20% |
| Sep 25, 2026 | 58.93 | 58.93 | 58.93 | 58.93 | -0.25 | -0.42% |
| Sep 24, 2026 | 59.18 | 59.18 | 59.18 | 59.18 | -0.03 | -0.05% |
| Sep 23, 2026 | 59.21 | 59.21 | 59.21 | 59.21 | -0.03 | -0.05% |
| Sep 22, 2026 | 59.24 | 59.24 | 59.24 | 59.24 | -0.30 | -0.50% |
| Sep 21, 2026 | 59.54 | 59.54 | 59.54 | 59.54 | -0.79 | -1.31% |
| Sep 18, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | -0.48 | -0.79% |
| Sep 17, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | +0.51 | +0.85% |
| Sep 16, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | -0.86 | -1.41% |
| Sep 15, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | +0.58 | +0.96% |
| Sep 14, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | -0.59 | -0.96% |
| Sep 11, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | +0.08 | +0.13% |
| Sep 10, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | -0.18 | -0.29% |
| Sep 9, 2026 | 61.27 | 61.27 | 61.27 | 61.27 | +0.15 | +0.25% |
| Sep 8, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | +0.58 | +0.96% |
| Sep 4, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | -0.28 | -0.46% |
| Sep 3, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | -0.05 | -0.08% |
| Sep 2, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | -0.11 | -0.18% |
| Sep 1, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | +0.72 | +1.19% |
| Aug 31, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | +0.64 | +1.07% |
| Aug 28, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | +0.02 | +0.03% |
| Aug 27, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | -0.42 | -0.70% |
| Aug 26, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | +0.02 | +0.03% |
| Aug 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | -0.37 | -0.61% |
| Aug 24, 2026 | 60.37 | 60.37 | 60.37 | 60.37 | -0.14 | -0.23% |
| Aug 21, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | -0.49 | -0.80% |
| Aug 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | +0.25 | +0.41% |
| Aug 19, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | -0.01 | -0.02% |
| Aug 18, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | +0.62 | +1.03% |
| Aug 17, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | +0.34 | +0.57% |
| Aug 14, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | +0.39 | +0.66% |
| Aug 13, 2026 | 59.41 | 59.41 | 59.41 | 59.41 | 0.00 | 0.00% |
65 days, newest first. Daily bars as drawn on the VGENX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.