Singapore markets close in 24 minutes

Vanguard Energy Adm (VGELX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
89.32-0.07 (-0.08%)
At close: 08:01PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
26 Mar 202490.9690.9690.9690.9690.96-
25 Mar 202491.6791.6791.6791.6791.67-
22 Mar 202491.1391.1391.1391.1391.13-
21 Mar 202491.2091.2091.2091.2091.20-
20 Mar 202491.1891.1891.1891.1891.18-
19 Mar 202490.6790.6790.6790.6790.67-
18 Mar 202490.0590.0590.0590.0590.05-
15 Mar 202489.8189.8189.8189.8189.81-
14 Mar 202489.6789.6789.6789.6789.67-
13 Mar 202489.6589.6589.6589.6589.65-
12 Mar 202488.7488.7488.7488.7488.74-
11 Mar 202488.8988.8988.8988.8988.89-
08 Mar 202488.5888.5888.5888.5888.58-
07 Mar 202488.5988.5988.5988.5988.59-
06 Mar 202488.0488.0488.0488.0488.04-
05 Mar 202487.1687.1687.1687.1687.16-
04 Mar 202486.7586.7586.7586.7586.75-
01 Mar 202486.7186.7186.7186.7186.71-
29 Feb 202486.1186.1186.1186.1186.11-
28 Feb 202485.7185.7185.7185.7185.71-
27 Feb 202486.2586.2586.2586.2586.25-
26 Feb 202485.9685.9685.9685.9685.96-
23 Feb 202486.4086.4086.4086.4086.40-
22 Feb 202486.5386.5386.5386.5386.53-
21 Feb 202486.6486.6486.6486.6486.64-
20 Feb 202485.2885.2885.2885.2885.28-
16 Feb 202485.5785.5785.5785.5785.57-
15 Feb 202485.5985.5985.5985.5985.59-
14 Feb 202484.0084.0084.0084.0084.00-
13 Feb 202483.9183.9183.9183.9183.91-
12 Feb 202484.7484.7484.7484.7484.74-
09 Feb 202483.8383.8383.8383.8383.83-
08 Feb 202484.2684.2684.2684.2684.26-
07 Feb 202484.0584.0584.0584.0584.05-
06 Feb 202484.2884.2884.2884.2884.28-
05 Feb 202484.4884.4884.4884.4884.48-
02 Feb 202484.4884.4884.4884.4884.48-
01 Feb 202485.5285.5285.5285.5285.52-
31 Jan 202484.8384.8384.8384.8384.83-
30 Jan 202485.6985.6985.6985.6985.69-
29 Jan 202485.2485.2485.2485.2485.24-
26 Jan 202485.0885.0885.0885.0885.08-
25 Jan 202484.7784.7784.7784.7784.77-
24 Jan 202483.5583.5583.5583.5583.55-
23 Jan 202483.1883.1883.1883.1883.18-
22 Jan 202483.1483.1483.1483.1483.14-
19 Jan 202483.2583.2583.2583.2583.25-
18 Jan 202483.2183.2183.2183.2183.21-
17 Jan 202483.4483.4483.4483.4483.44-
16 Jan 202484.5484.5484.5484.5484.54-
12 Jan 202486.3886.3886.3886.3886.38-
11 Jan 202485.6785.6785.6785.6785.67-
10 Jan 202486.1786.1786.1786.1786.17-
09 Jan 202486.7186.7186.7186.7186.71-
08 Jan 202487.5387.5387.5387.5387.53-
05 Jan 202488.1688.1688.1688.1688.16-
04 Jan 202487.9387.9387.9387.9387.93-
03 Jan 202488.3288.3288.3288.3288.32-
02 Jan 202487.7187.7187.7187.7187.71-
29 Dec 202387.2787.2787.2787.2787.27-
28 Dec 202387.2487.2487.2487.2487.24-
27 Dec 202387.8587.8587.8587.8587.85-
27 Dec 20233.551 Dividend
27 Dec 20232.301 Capital gain
26 Dec 202393.7193.7193.7193.7187.86-
22 Dec 202393.0493.0493.0493.0487.23-
21 Dec 202392.8192.8192.8192.8187.01-
20 Dec 202392.0392.0392.0392.0386.28-
19 Dec 202393.1993.1993.1993.1987.37-
18 Dec 202392.3292.3292.3292.3286.55-
15 Dec 202392.0292.0292.0292.0286.27-
14 Dec 202393.1993.1993.1993.1987.37-
13 Dec 202392.1192.1192.1192.1186.36-
12 Dec 202390.3090.3090.3090.3084.66-
11 Dec 202391.0291.0291.0291.0285.34-
08 Dec 202390.9990.9990.9990.9985.31-
07 Dec 202390.3890.3890.3890.3884.74-
06 Dec 202390.3290.3290.3290.3284.68-
05 Dec 202390.9390.9390.9390.9385.25-
04 Dec 202391.8891.8891.8891.8886.14-
01 Dec 202392.6692.6692.6692.6686.87-
30 Nov 202392.3892.3892.3892.3886.61-
29 Nov 202391.7291.7291.7291.7285.99-
28 Nov 202392.1192.1192.1192.1186.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...