Vanguard Global Environmental Opp StkAdm (VEOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.75
+0.18 (0.63%)
Sep 30, 2025, 4:00 PM EDT
VEOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.69% |
| Oct 1, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.94% |
| Sep 30, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.63% |
| Sep 29, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.67% |
| Sep 26, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.14% |
| Sep 25, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.35% |
| Sep 24, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.11% |
| Sep 23, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| Sep 22, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.21% |
| Sep 19, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.63% |
| Sep 18, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.95% |
| Sep 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.18% |
| Sep 16, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.21% |
| Sep 15, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 1.04% |
| Sep 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.43% |
| Sep 11, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.90% |
| Sep 10, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.07% |
| Sep 9, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.46% |
| Sep 8, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.14% |
| Sep 5, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.34% |
| Sep 4, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| Sep 3, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.11% |
| Sep 2, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.83% |
| Aug 29, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| Aug 28, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.54% |
| Aug 27, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.29% |
| Aug 26, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.47% |
| Aug 25, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -1.01% |
| Aug 22, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.83% |
| Aug 21, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.73% |
| Aug 20, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.43% |
| Aug 19, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.04% |
| Aug 18, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.66% |
| Aug 15, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.33% |
| Aug 14, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.69% |
| Aug 13, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.66% |
| Aug 12, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.44% |
| Aug 11, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -1.78% |
| Aug 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.36% |
| Aug 7, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% |
| Aug 6, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.11% |
| Aug 5, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.33% |
| Aug 4, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.70% |
| Aug 1, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.59% |
| Jul 31, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.20% |
| Jul 30, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -1.25% |
| Jul 29, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.21% |
| Jul 28, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.96% |
| Jul 25, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.18% |
| Jul 24, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.63% |