Vanguard Global Environmental Opp StkAdm (VEOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.31
+0.07 (0.24%)
At close: Dec 5, 2025
VEOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.24% |
| Dec 4, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.24% |
| Dec 3, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.38% |
| Dec 2, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.35% |
| Dec 1, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.55% |
| Nov 28, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.41% |
| Nov 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.76% |
| Nov 25, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 1.62% |
| Nov 24, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.21% |
| Nov 21, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.39% |
| Nov 20, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.92% |
| Nov 19, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.80% |
| Nov 18, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -1.09% |
| Nov 17, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.52% |
| Nov 14, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.40% |
| Nov 13, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.27% |
| Nov 12, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.74% |
| Nov 11, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.44% |
| Nov 10, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.41% |
| Nov 7, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.44% |
| Nov 6, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.54% |
| Nov 5, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.69% |
| Nov 4, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -1.23% |
| Nov 3, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.07% |
| 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% |