Vanguard Global Environmental Opp StkAdm (VEOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.64
-0.05 (-0.20%)
Apr 28, 2025, 4:00 PM EDT
VEOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.57% |
| Apr 29, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.32% |
| Apr 28, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.20% |
| Apr 25, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.04% |
| Apr 24, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.86% |
| Apr 23, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.87% |
| Apr 22, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.63% |
| Apr 21, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.33% |
| Apr 17, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.88% |
| Apr 16, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.33% |
| Apr 15, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.42% |
| Apr 14, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.71% |
| Apr 11, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 3.03% |
| Apr 10, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.03% |
| Apr 9, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 5.85% |
| Apr 8, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.65% |
| Apr 7, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -2.52% |
| Apr 4, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -5.23% |
| Apr 3, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -1.70% |
| Apr 2, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.57% |
| Apr 1, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.08% |
| Mar 31, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.69% |
| Mar 28, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.20% |
| Mar 27, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.20% |
| Mar 26, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.87% |
| Mar 25, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.16% |
| Mar 24, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.08% |
| Mar 21, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.02% |
| Mar 20, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.62% |
| Mar 19, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.23% |
| Mar 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.47% |
| Mar 17, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.51% |
| Mar 14, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.81% |
| 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% |