Vanguard Global ESG Select Stock Fund Investor Shares (VEIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.48
-0.41 (-1.08%)
Aug 1, 2025, 8:07 AM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -0.99% |
| Jul 31, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -1.08% |
| Jul 30, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -0.97% |
| Jul 29, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.36% |
| Jul 28, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.80% |
| Jul 25, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.49% |
| Jul 24, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Jul 23, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 1.13% |
| Jul 22, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.90% |
| Jul 21, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.05% |
| Jul 18, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | -0.32% |
| Jul 17, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.37% |
| Jul 16, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.03% |
| Jul 15, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -1.05% |
| Jul 14, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.26% |
| Jul 11, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.75% |
| Jul 10, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.21% |
| Jul 9, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.50% |
| Jul 8, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.26% |
| Jul 7, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -1.17% |
| Jul 3, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.18% |
| Jul 2, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.47% |
| Jul 1, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.34% |
| Jun 30, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.18% |
| Jun 27, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.82% |
| Jun 26, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.45% |
| Jun 25, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.48% |
| Jun 24, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 1.23% |
| Jun 23, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.41% |
| Jun 20, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.70% |
| Jun 18, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -0.21% |
| Jun 17, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -1.25% |
| Jun 16, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.27% |
| Jun 13, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -1.70% |
| Jun 12, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.53% |
| Jun 11, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.47% |
| Jun 10, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.66% |
| Jun 9, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.37% |
| Jun 6, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 0.75% |
| Jun 5, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.16% |
| Jun 4, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.37% |
| Jun 3, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -0.21% |
| Jun 2, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.54% |
| May 30, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.13% |
| May 29, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.48% |
| May 28, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -1.01% |
| May 27, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1.52% |
| May 23, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.51% |
| May 22, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.03% |
| May 21, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -1.41% |