Vanguard Global Environmental Opp StkAdm (VEOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.31
-0.07 (-0.27%)
May 19, 2025, 4:00 PM EDT
VEOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.64% |
| May 21, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.86% |
| May 20, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.06% |
| May 19, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.27% |
| May 16, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.08% |
| May 15, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.73% |
| May 14, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.15% |
| May 13, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.69% |
| May 12, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.76% |
| May 9, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.75% |
| May 8, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.99% |
| May 7, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.08% |
| May 6, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| May 5, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.24% |
| May 2, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 2.02% |
| May 1, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.08% |
| 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% |