Vanguard Global Environmental Opp StkAdm (VEOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.64
-0.11 (-0.37%)
Oct 29, 2025, 4:00 PM EDT
VEOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.64% |
| Oct 30, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.34% |
| Oct 29, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.37% |
| Oct 28, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.37% |
| Oct 27, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.47% |
| Oct 24, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.78% |
| Oct 23, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.72% |
| Oct 22, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.78% |
| Oct 21, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.03% |
| Oct 20, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.85% |
| Oct 17, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.24% |
| Oct 16, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.93% |
| Oct 15, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.73% |
| Oct 14, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.89% |
| Oct 13, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.64% |
| Oct 10, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -2.65% |
| Oct 9, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.78% |
| Oct 8, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.58% |
| Oct 7, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.20% |
| Oct 6, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.44% |
| Oct 3, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.62% |
| 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% |