UK markets closed

Vanguard Energy Inv (VGENX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
48.75+0.14 (+0.29%)
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202448.6148.6148.6148.6148.61-
01 May 202448.1348.1348.1348.1348.13-
30 Apr 202448.4048.4048.4048.4048.40-
29 Apr 202449.3349.3349.3349.3349.33-
26 Apr 202448.9948.9948.9948.9948.99-
25 Apr 202449.2949.2949.2949.2949.29-
24 Apr 202449.0949.0949.0949.0949.09-
23 Apr 202448.9148.9148.9148.9148.91-
22 Apr 202448.6148.6148.6148.6148.61-
19 Apr 202448.1948.1948.1948.1948.19-
18 Apr 202447.6147.6147.6147.6147.61-
17 Apr 202447.6547.6547.6547.6547.65-
16 Apr 202447.4747.4747.4747.4747.47-
15 Apr 202447.9347.9347.9347.9347.93-
12 Apr 202448.3248.3248.3248.3248.32-
11 Apr 202448.6448.6448.6448.6448.64-
10 Apr 202448.7348.7348.7348.7348.73-
09 Apr 202448.9548.9548.9548.9548.95-
08 Apr 202448.8348.8348.8348.8348.83-
05 Apr 202448.7148.7148.7148.7148.71-
04 Apr 202448.5048.5048.5048.5048.50-
03 Apr 202448.5848.5848.5848.5848.58-
02 Apr 202448.3548.3548.3548.3548.35-
01 Apr 202447.7747.7747.7747.7747.77-
28 Mar 202447.6947.6947.6947.6947.69-
27 Mar 202447.3647.3647.3647.3647.36-
27 Mar 20241.733 Capital gain
26 Mar 202448.4748.4748.4748.4746.74-
25 Mar 202448.8548.8548.8548.8547.10-
22 Mar 202448.5648.5648.5648.5646.82-
21 Mar 202448.6048.6048.6048.6046.86-
20 Mar 202448.5948.5948.5948.5946.85-
19 Mar 202448.3248.3248.3248.3246.59-
18 Mar 202447.9947.9947.9947.9946.27-
15 Mar 202447.8647.8647.8647.8646.15-
14 Mar 202447.7947.7947.7947.7946.08-
13 Mar 202447.7847.7847.7847.7846.07-
12 Mar 202447.2947.2947.2947.2945.60-
11 Mar 202447.3747.3747.3747.3745.68-
08 Mar 202447.2147.2147.2147.2145.52-
07 Mar 202447.2147.2147.2147.2145.52-
06 Mar 202446.9246.9246.9246.9245.24-
05 Mar 202446.4546.4546.4546.4544.79-
04 Mar 202446.2346.2346.2346.2344.58-
01 Mar 202446.2146.2146.2146.2144.56-
29 Feb 202445.8945.8945.8945.8944.25-
28 Feb 202445.6845.6845.6845.6844.05-
27 Feb 202445.8145.8145.8145.8144.17-
26 Feb 202445.8145.8145.8145.8144.17-
23 Feb 202446.0546.0546.0546.0544.40-
22 Feb 202446.1246.1246.1246.1244.47-
21 Feb 202446.1846.1846.1846.1844.53-
20 Feb 202445.4545.4545.4545.4543.82-
16 Feb 202445.6145.6145.6145.6143.98-
15 Feb 202445.6245.6245.6245.6243.99-
14 Feb 202444.7744.7744.7744.7743.17-
13 Feb 202444.7244.7244.7244.7243.12-
12 Feb 202445.1645.1645.1645.1643.55-
09 Feb 202444.6844.6844.6844.6843.08-
08 Feb 202444.9144.9144.9144.9143.30-
07 Feb 202444.7944.7944.7944.7943.19-
06 Feb 202444.9244.9244.9244.9243.31-
05 Feb 202444.6244.6244.6244.6243.02-
02 Feb 202445.0345.0345.0345.0343.42-
01 Feb 202445.5845.5845.5845.5843.95-
31 Jan 202445.2145.2145.2145.2143.59-
30 Jan 202445.6745.6745.6745.6744.04-
29 Jan 202445.4345.4345.4345.4343.81-
26 Jan 202445.3545.3545.3545.3543.73-
25 Jan 202445.1845.1845.1845.1843.56-
24 Jan 202444.5344.5344.5344.5342.94-
23 Jan 202444.3444.3444.3444.3442.75-
22 Jan 202444.3144.3144.3144.3142.73-
19 Jan 202444.3744.3744.3744.3742.78-
18 Jan 202444.3544.3544.3544.3542.76-
17 Jan 202444.4744.4744.4744.4742.88-
16 Jan 202445.0645.0645.0645.0643.45-
12 Jan 202446.0446.0446.0446.0444.39-
11 Jan 202445.6645.6645.6645.6644.03-
10 Jan 202445.9345.9345.9345.9344.29-
09 Jan 202446.2246.2246.2246.2244.57-
08 Jan 202446.6546.6546.6546.6544.98-
05 Jan 202446.9946.9946.9946.9945.31-
04 Jan 202446.8746.8746.8746.8745.19-
03 Jan 202447.0747.0747.0747.0745.39-
02 Jan 202446.7546.7546.7546.7545.08-
29 Dec 202346.5146.5146.5146.5144.85-
28 Dec 202346.5046.5046.5046.5044.84-
27 Dec 202346.8346.8346.8346.8345.16-
27 Dec 20231.864 Dividend
27 Dec 20231.226 Capital gain
26 Dec 202349.9249.9249.9249.9245.16-
22 Dec 202349.5649.5649.5649.5644.83-
21 Dec 202349.4449.4449.4449.4444.72-
20 Dec 202349.0349.0349.0349.0344.35-
19 Dec 202349.6549.6549.6549.6544.91-
18 Dec 202349.1849.1849.1849.1844.49-
15 Dec 202349.0249.0249.0249.0244.34-
14 Dec 202349.6549.6549.6549.6544.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...