Vanguard Global Environmental Opp StkAdm (VEOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.15
-0.17 (-0.54%)
At close: Apr 21, 2026
VEOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 21, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.54% |
| Apr 20, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.32% |
| Apr 17, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 1.68% |
| Apr 16, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.16% |
| Apr 15, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.42% |
| Apr 14, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.91% |
| Apr 13, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.12% |
| Apr 10, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.20% |
| Apr 9, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.07% |
| Apr 8, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 3.55% |
| Apr 7, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.03% |
| Apr 6, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.07% |
| Apr 2, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.91% |
| Apr 1, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.27% |
| Mar 31, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 2.50% |
| Mar 30, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| Mar 27, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.69% |
| Mar 26, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -1.76% |
| Mar 25, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.17% |
| Mar 24, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.31% |
| Mar 23, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 2.74% |
| Mar 20, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.69% |
| Mar 19, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.07% |
| Mar 18, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -1.70% |
| Mar 17, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.14% |
| Mar 16, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.44% |
| Mar 13, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.61% |
| Mar 12, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -1.60% |
| Mar 11, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.57% |
| Mar 10, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.40% |
| Mar 9, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.84% |
| Mar 6, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.33% |
| Mar 5, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.28% |
| Mar 4, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.96% |
| Mar 3, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -2.62% |
| Mar 2, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -1.37% |
| Feb 27, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.03% |
| Feb 26, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.25% |
| Feb 25, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.25% |
| Feb 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.26% |
| Feb 23, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -1.05% |
| Feb 20, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.87% |
| Feb 19, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.22% |
| Feb 18, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.26% |
| Feb 17, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.38% |
| Feb 13, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.61% |
| Feb 12, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -1.65% |
| Feb 11, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.67% |
| Feb 10, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.90% |
| Feb 9, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.94% |