Vanguard Global Environmental Opp StkAdm (VEOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.44
-0.15 (-0.59%)
Feb 21, 2025, 4:00 PM EST
VEOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.84% |
| Mar 12, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.08% |
| Mar 11, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.04% |
| Mar 10, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.61% |
| Mar 7, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.35% |
| Mar 6, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.33% |
| Mar 5, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.51% |
| Mar 4, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.08% |
| Mar 3, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.52% |
| Feb 28, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.24% |
| Feb 27, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.45% |
| Feb 26, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.16% |
| Feb 25, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.59% |
| Feb 24, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.39% |
| Feb 21, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.59% |
| Feb 20, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.43% |
| Feb 19, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.27% |
| Feb 18, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.27% |
| Feb 14, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.28% |
| Feb 13, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.67% |
| Feb 12, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.67% |
| Feb 11, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.51% |
| Feb 10, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.24% |
| Feb 7, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.78% |
| Feb 6, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.82% |
| Feb 5, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.95% |
| Feb 4, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.00% |
| Feb 3, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -2.08% |
| Jan 31, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.31% |
| Jan 30, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.27% |
| Jan 29, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.35% |
| Jan 28, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.24% |
| Jan 27, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.47% |
| Jan 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.62% |
| Jan 23, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.16% |
| Jan 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.39% |
| Jan 21, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.58% |
| Jan 17, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.00% |
| Jan 16, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.20% |
| Jan 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.17% |
| Jan 14, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.40% |
| Jan 13, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.33% |
| Jan 10, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.49% |
| Jan 8, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.48% |
| Jan 7, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.08% |
| Jan 6, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.36% |
| Jan 3, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.48% |
| Jan 2, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.64% |
| Dec 31, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.20% |
| Dec 30, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.76% |