Singapore markets closed

Vanguard Energy Adm (VGELX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
90.30-0.51 (-0.56%)
At close: 08:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202490.3090.3090.3090.3090.30-
30 Apr 202490.8190.8190.8190.8190.81-
29 Apr 202492.5692.5692.5692.5692.56-
26 Apr 202491.9391.9391.9391.9391.93-
25 Apr 202492.4892.4892.4892.4892.48-
24 Apr 202492.1092.1092.1092.1092.10-
23 Apr 202491.7791.7791.7791.7791.77-
22 Apr 202491.2191.2191.2191.2191.21-
19 Apr 202490.4290.4290.4290.4290.42-
18 Apr 202489.3289.3289.3289.3289.32-
17 Apr 202489.3989.3989.3989.3989.39-
16 Apr 202489.0789.0789.0789.0789.07-
15 Apr 202489.9389.9389.9389.9389.93-
12 Apr 202490.6690.6690.6690.6690.66-
11 Apr 202491.2691.2691.2691.2691.26-
10 Apr 202491.4391.4391.4391.4391.43-
09 Apr 202491.8491.8491.8491.8491.84-
08 Apr 202491.6191.6191.6191.6191.61-
05 Apr 202491.3991.3991.3991.3991.39-
04 Apr 202491.0091.0091.0091.0091.00-
03 Apr 202491.1491.1491.1491.1491.14-
02 Apr 202490.7290.7290.7290.7290.72-
01 Apr 202489.6189.6189.6189.6189.61-
28 Mar 202489.4889.4889.4889.4889.48-
27 Mar 202488.8588.8588.8588.8588.85-
27 Mar 20243.253 Capital gain
26 Mar 202490.9690.9690.9690.9687.71-
25 Mar 202491.6791.6791.6791.6788.39-
22 Mar 202491.1391.1391.1391.1387.87-
21 Mar 202491.2091.2091.2091.2087.94-
20 Mar 202491.1891.1891.1891.1887.92-
19 Mar 202490.6790.6790.6790.6787.43-
18 Mar 202490.0590.0590.0590.0586.83-
15 Mar 202489.8189.8189.8189.8186.60-
14 Mar 202489.6789.6789.6789.6786.46-
13 Mar 202489.6589.6589.6589.6586.44-
12 Mar 202488.7488.7488.7488.7485.57-
11 Mar 202488.8988.8988.8988.8985.71-
08 Mar 202488.5888.5888.5888.5885.41-
07 Mar 202488.5988.5988.5988.5985.42-
06 Mar 202488.0488.0488.0488.0484.89-
05 Mar 202487.1687.1687.1687.1684.04-
04 Mar 202486.7586.7586.7586.7583.65-
01 Mar 202486.7186.7186.7186.7183.61-
29 Feb 202486.1186.1186.1186.1183.03-
28 Feb 202485.7185.7185.7185.7182.64-
27 Feb 202486.2586.2586.2586.2583.17-
26 Feb 202485.9685.9685.9685.9682.89-
23 Feb 202486.4086.4086.4086.4083.31-
22 Feb 202486.5386.5386.5386.5383.44-
21 Feb 202486.6486.6486.6486.6483.54-
20 Feb 202485.2885.2885.2885.2882.23-
16 Feb 202485.5785.5785.5785.5782.51-
15 Feb 202485.5985.5985.5985.5982.53-
14 Feb 202484.0084.0084.0084.0081.00-
13 Feb 202483.9183.9183.9183.9180.91-
12 Feb 202484.7484.7484.7484.7481.71-
09 Feb 202483.8383.8383.8383.8380.83-
08 Feb 202484.2684.2684.2684.2681.25-
07 Feb 202484.0584.0584.0584.0581.04-
06 Feb 202484.2884.2884.2884.2881.27-
05 Feb 202484.4884.4884.4884.4881.46-
02 Feb 202484.4884.4884.4884.4881.46-
01 Feb 202485.5285.5285.5285.5282.46-
31 Jan 202484.8384.8384.8384.8381.80-
30 Jan 202485.6985.6985.6985.6982.63-
29 Jan 202485.2485.2485.2485.2482.19-
26 Jan 202485.0885.0885.0885.0882.04-
25 Jan 202484.7784.7784.7784.7781.74-
24 Jan 202483.5583.5583.5583.5580.56-
23 Jan 202483.1883.1883.1883.1880.21-
22 Jan 202483.1483.1483.1483.1480.17-
19 Jan 202483.2583.2583.2583.2580.27-
18 Jan 202483.2183.2183.2183.2180.23-
17 Jan 202483.4483.4483.4483.4480.46-
16 Jan 202484.5484.5484.5484.5481.52-
12 Jan 202486.3886.3886.3886.3883.29-
11 Jan 202485.6785.6785.6785.6782.61-
10 Jan 202486.1786.1786.1786.1783.09-
09 Jan 202486.7186.7186.7186.7183.61-
08 Jan 202487.5387.5387.5387.5384.40-
05 Jan 202488.1688.1688.1688.1685.01-
04 Jan 202487.9387.9387.9387.9384.79-
03 Jan 202488.3288.3288.3288.3285.16-
02 Jan 202487.7187.7187.7187.7184.57-
29 Dec 202387.2787.2787.2787.2784.15-
28 Dec 202387.2487.2487.2487.2484.12-
27 Dec 202387.8587.8587.8587.8584.71-
27 Dec 20233.551 Dividend
27 Dec 20232.301 Capital gain
26 Dec 202393.7193.7193.7193.7184.72-
22 Dec 202393.0493.0493.0493.0484.11-
21 Dec 202392.8192.8192.8192.8183.90-
20 Dec 202392.0392.0392.0392.0383.20-
19 Dec 202393.1993.1993.1993.1984.25-
18 Dec 202392.3292.3292.3292.3283.46-
15 Dec 202392.0292.0292.0292.0283.19-
14 Dec 202393.1993.1993.1993.1984.25-
13 Dec 202392.1192.1192.1192.1183.27-
12 Dec 202390.3090.3090.3090.3081.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...