Vanguard Energy Index Fund Admiral Shares - VENAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	77.29	77.29	77.29	77.29	77.29
February 19, 2026	77.63	77.63	77.63	77.63	77.63
February 18, 2026	77.01	77.01	77.01	77.01	77.01
February 17, 2026	75.5	75.5	75.5	75.5	75.5
February 13, 2026	76.41	76.41	76.41	76.41	76.41
February 12, 2026	75.71	75.71	75.71	75.71	75.71
February 11, 2026	77.27	77.27	77.27	77.27	77.27
February 10, 2026	75.37	75.37	75.37	75.37	75.37
February 09, 2026	75.57	75.57	75.57	75.57	75.57
February 06, 2026	74.87	74.87	74.87	74.87	74.87
February 05, 2026	73.23	73.23	73.23	73.23	73.23
February 04, 2026	74.13	74.13	74.13	74.13	74.13
February 03, 2026	72.66	72.66	72.66	72.66	72.66
February 02, 2026	70.48	70.48	70.48	70.48	70.48
January 30, 2026	71.82	71.82	71.82	71.82	71.82
January 29, 2026	71.26	71.26	71.26	71.26	71.26
January 28, 2026	70.46	70.46	70.46	70.46	70.46
January 27, 2026	70	70	70	70	70
January 26, 2026	69.3	69.3	69.3	69.3	69.3
January 23, 2026	69.27	69.27	69.27	69.27	69.27
January 22, 2026	68.95	68.95	68.95	68.95	68.95
January 21, 2026	68.78	68.78	68.78	68.78	68.78
January 20, 2026	67.06	67.06	67.06	67.06	67.06
January 16, 2026	67.24	67.24	67.24	67.24	67.24
January 15, 2026	67.06	67.06	67.06	67.06	67.06
January 14, 2026	67.59	67.59	67.59	67.59	67.59
January 13, 2026	66.14	66.14	66.14	66.14	66.14
January 12, 2026	65.18	65.18	65.18	65.18	65.18
January 09, 2026	65.53	65.53	65.53	65.53	65.53
January 08, 2026	65.37	65.37	65.37	65.37	65.37
January 07, 2026	63.48	63.48	63.48	63.48	63.48
January 06, 2026	64.14	64.14	64.14	64.14	64.14
January 05, 2026	65.74	65.74	65.74	65.74	65.74
January 02, 2026	64.29	64.29	64.29	64.29	64.29
December 31, 2025	62.91	62.91	62.91	62.91	62.91
December 30, 2025	63.24	63.24	63.24	63.24	63.24
December 29, 2025	62.78	62.78	62.78	62.78	62.78
December 26, 2025	62.2	62.2	62.2	62.2	62.2
December 24, 2025	62.42	62.42	62.42	62.42	62.42
December 23, 2025	62.66	62.66	62.66	62.66	62.66
December 22, 2025	62.25	62.25	62.25	62.25	62.25
December 19, 2025	61.64	61.64	61.64	61.64	61.64
December 18, 2025	61.51	61.51	61.51	61.51	61.51
December 17, 2025	62.39	62.39	62.39	62.39	62.39
December 16, 2025	61.66	61.66	61.66	61.66	61.66
December 15, 2025	63.59	63.59	63.59	63.59	63.59
December 12, 2025	64.11	64.11	64.11	64.11	64.11
December 11, 2025	64.78	64.78	64.78	64.78	64.78
December 10, 2025	65.07	65.07	65.07	65.07	65.07
December 09, 2025	64.51	64.51	64.51	64.51	64.51
December 08, 2025	64.13	64.13	64.13	64.13	64.13
December 05, 2025	64.87	64.87	64.87	64.87	64.87
December 04, 2025	65.13	65.13	65.13	65.13	65.13
December 03, 2025	64.85	64.85	64.85	64.85	64.85
December 02, 2025	63.54	63.54	63.54	63.54	63.54
December 01, 2025	64.32	64.32	64.32	64.32	64.32
November 28, 2025	63.77	63.77	63.77	63.77	63.77
November 26, 2025	62.91	62.91	62.91	62.91	62.91
November 25, 2025	62.46	62.46	62.46	62.46	62.46
November 24, 2025	62.77	62.77	62.77	62.77	62.77

Vanguard Energy Index Fund Admiral Shares (VENAX) NASDAQ