Vanguard Global Environmental Opp StkAdm (VEOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.33
-0.07 (-0.24%)
At close: Jan 8, 2026
VEOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 8, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.24% |
| Jan 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.74% |
| Jan 6, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.99% |
| Jan 5, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.93% |
| Jan 2, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.18% |
| Dec 31, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.52% |
| Dec 30, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.07% |
| Dec 29, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.38% |
| Dec 26, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.07% |
| Dec 24, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.03% |
| Dec 23, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.49% |
| Dec 22, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.42% |
| Dec 19, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.42% |
| Dec 18, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.56% |
| Dec 17, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -1.90% |
| Dec 16, 2025 | 28.63 | 28.63 | 28.63 | 28.96 | 28.63 | -0.62% |
| Dec 15, 2025 | 28.81 | 28.81 | 28.81 | 29.14 | 28.81 | -0.14% |
| Dec 12, 2025 | 28.85 | 28.85 | 28.85 | 29.18 | 28.85 | -1.05% |
| Dec 11, 2025 | 29.16 | 29.16 | 29.16 | 29.49 | 29.16 | 0.27% |
| Dec 10, 2025 | 29.08 | 29.08 | 29.08 | 29.41 | 29.08 | 1.20% |
| Dec 9, 2025 | 28.73 | 28.73 | 28.73 | 29.06 | 28.73 | -0.48% |
| Dec 8, 2025 | 28.87 | 28.87 | 28.87 | 29.20 | 28.87 | -0.38% |
| Dec 5, 2025 | 28.98 | 28.98 | 28.98 | 29.31 | 28.98 | 0.24% |
| Dec 4, 2025 | 28.91 | 28.91 | 28.91 | 29.24 | 28.91 | 0.24% |
| Dec 3, 2025 | 28.84 | 28.84 | 28.84 | 29.17 | 28.84 | 0.38% |
| Dec 2, 2025 | 28.73 | 28.73 | 28.73 | 29.06 | 28.73 | 0.35% |
| Dec 1, 2025 | 28.63 | 28.63 | 28.63 | 28.96 | 28.63 | -0.55% |
| Nov 28, 2025 | 28.79 | 28.79 | 28.79 | 29.12 | 28.79 | 0.41% |
| Nov 26, 2025 | 28.67 | 28.67 | 28.67 | 29.00 | 28.67 | 0.76% |
| Nov 25, 2025 | 28.46 | 28.46 | 28.46 | 28.78 | 28.45 | 1.62% |
| Nov 24, 2025 | 28.00 | 28.00 | 28.00 | 28.32 | 28.00 | 0.21% |
| Nov 21, 2025 | 27.94 | 27.94 | 27.94 | 28.26 | 27.94 | 0.39% |
| Nov 20, 2025 | 27.83 | 27.83 | 27.83 | 28.15 | 27.83 | -1.92% |
| Nov 19, 2025 | 28.38 | 28.38 | 28.38 | 28.70 | 28.38 | -0.80% |
| Nov 18, 2025 | 28.60 | 28.60 | 28.60 | 28.93 | 28.60 | -1.09% |
| Nov 17, 2025 | 28.92 | 28.92 | 28.92 | 29.25 | 28.92 | -1.52% |
| Nov 14, 2025 | 29.36 | 29.36 | 29.36 | 29.70 | 29.36 | -0.40% |
| Nov 13, 2025 | 29.48 | 29.48 | 29.48 | 29.82 | 29.48 | -0.27% |
| Nov 12, 2025 | 29.56 | 29.56 | 29.56 | 29.90 | 29.56 | 0.74% |
| Nov 11, 2025 | 29.35 | 29.35 | 29.35 | 29.68 | 29.34 | 0.44% |
| Nov 10, 2025 | 29.22 | 29.22 | 29.22 | 29.55 | 29.22 | 0.41% |
| Nov 7, 2025 | 29.10 | 29.10 | 29.10 | 29.43 | 29.10 | 0.44% |
| Nov 6, 2025 | 28.97 | 28.97 | 28.97 | 29.30 | 28.97 | -0.54% |
| Nov 5, 2025 | 29.13 | 29.13 | 29.13 | 29.46 | 29.13 | 1.69% |
| Nov 4, 2025 | 28.64 | 28.64 | 28.64 | 28.97 | 28.64 | -1.23% |
| Nov 3, 2025 | 29.00 | 29.00 | 29.00 | 29.33 | 29.00 | -0.07% |
| Oct 31, 2025 | 29.02 | 29.02 | 29.02 | 29.35 | 29.02 | -0.64% |
| Oct 30, 2025 | 29.21 | 29.21 | 29.21 | 29.54 | 29.21 | -0.34% |
| Oct 29, 2025 | 29.31 | 29.31 | 29.31 | 29.64 | 29.31 | -0.37% |
| Oct 28, 2025 | 29.41 | 29.41 | 29.41 | 29.75 | 29.41 | -0.37% |