Vanguard Energy Inv (VGENX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| May 01, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| Apr 30, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Apr 29, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| Apr 26, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| Apr 25, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| Apr 24, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| Apr 23, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| Apr 22, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| Apr 19, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| Apr 18, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| Apr 17, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| Apr 16, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| Apr 15, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| Apr 12, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Apr 11, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| Apr 10, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| Apr 09, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Apr 08, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| Apr 05, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| Apr 04, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Apr 03, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| Apr 02, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| Apr 01, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| Mar 28, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| Mar 27, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| Mar 27, 2024 | 1.733 Capital Gain | |||||
| Mar 26, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 46.74 | - |
| Mar 25, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 47.10 | - |
| Mar 22, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 46.82 | - |
| Mar 21, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 46.86 | - |
| Mar 20, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 46.85 | - |
| Mar 19, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 46.59 | - |
| Mar 18, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 46.27 | - |
| Mar 15, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 46.15 | - |
| Mar 14, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 46.08 | - |
| Mar 13, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 46.07 | - |
| Mar 12, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 45.60 | - |
| Mar 11, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 45.68 | - |
| Mar 08, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 45.52 | - |
| Mar 07, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 45.52 | - |
| Mar 06, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 45.24 | - |
| Mar 05, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 44.79 | - |
| Mar 04, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 44.58 | - |
| Mar 01, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 44.56 | - |
| Feb 29, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 44.25 | - |
| Feb 28, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 44.05 | - |
| Feb 27, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 44.17 | - |
| Feb 26, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 44.17 | - |
| Feb 23, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.40 | - |
| Feb 22, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 44.47 | - |
| Feb 21, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 44.53 | - |
| Feb 20, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 43.82 | - |
| Feb 16, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 43.98 | - |
| Feb 15, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 43.99 | - |
| Feb 14, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 43.17 | - |
| Feb 13, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 43.12 | - |
| Feb 12, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 43.55 | - |
| Feb 09, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 43.08 | - |
| Feb 08, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 43.30 | - |
| Feb 07, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 43.19 | - |
| Feb 06, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 43.31 | - |
| Feb 05, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 43.02 | - |
| Feb 02, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 43.42 | - |
| Feb 01, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 43.95 | - |
| Jan 31, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 43.59 | - |
| Jan 30, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 44.04 | - |
| Jan 29, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 43.81 | - |
| Jan 26, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 43.73 | - |
| Jan 25, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 43.56 | - |
| Jan 24, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 42.94 | - |
| Jan 23, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 42.75 | - |
| Jan 22, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 42.73 | - |
| Jan 19, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 42.78 | - |
| Jan 18, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 42.76 | - |
| Jan 17, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 42.88 | - |
| Jan 16, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 43.45 | - |
| Jan 12, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 44.39 | - |
| Jan 11, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 44.03 | - |
| Jan 10, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 44.29 | - |
| Jan 09, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 44.57 | - |
| Jan 08, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 44.98 | - |
| Jan 05, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 45.31 | - |
| Jan 04, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 45.19 | - |
| Jan 03, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 45.39 | - |
| Jan 02, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 45.08 | - |
| Dec 29, 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 44.85 | - |
| Dec 28, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 44.84 | - |
| Dec 27, 2023 | 46.83 | 46.83 | 46.83 | 46.83 | 45.16 | - |
| Dec 27, 2023 | 1.864 Dividend | |||||
| Dec 27, 2023 | 1.226 Capital Gain | |||||
| Dec 26, 2023 | 49.92 | 49.92 | 49.92 | 49.92 | 45.16 | - |
| Dec 22, 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 44.83 | - |
| Dec 21, 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 44.72 | - |
| Dec 20, 2023 | 49.03 | 49.03 | 49.03 | 49.03 | 44.35 | - |
| Dec 19, 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 44.91 | - |
| Dec 18, 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 44.49 | - |
| Dec 15, 2023 | 49.02 | 49.02 | 49.02 | 49.02 | 44.34 | - |
| Dec 14, 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 44.91 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.