Vanguard Global Environmental Opp StkInv (VEOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.07
-0.18 (-0.85%)
May 22, 2025, 8:07 AM EDT
VEOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | - |
| May 21, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.85% |
| May 20, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.05% |
| May 19, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.24% |
| May 16, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.05% |
| May 15, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.77% |
| May 14, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.14% |
| May 13, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.67% |
| May 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.76% |
| May 9, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.74% |
| May 8, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.00% |
| May 7, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.10% |
| May 6, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.05% |
| May 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.30% |
| May 2, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 2.02% |
| May 1, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.10% |
| Apr 30, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.56% |
| Apr 29, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.30% |
| Apr 28, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.20% |
| Apr 25, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.05% |
| Apr 24, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1.86% |
| Apr 23, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.83% |
| Apr 22, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.68% |
| Apr 21, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.37% |
| Apr 17, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.90% |
| Apr 16, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -1.35% |
| Apr 15, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.42% |
| Apr 14, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.74% |
| Apr 11, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 3.03% |
| Apr 10, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -1.02% |
| Apr 9, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 5.84% |
| Apr 8, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.67% |
| Apr 7, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -2.50% |
| Apr 4, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -5.26% |
| Apr 3, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.72% |
| Apr 2, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.61% |
| Apr 1, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.10% |
| Mar 31, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.71% |
| Mar 28, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.20% |
| Mar 27, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.20% |
| Mar 26, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.89% |
| Mar 25, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.15% |
| Mar 24, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.05% |
| Mar 21, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.08% |
| Mar 20, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.59% |
| Mar 19, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.24% |
| Mar 18, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.44% |
| Mar 17, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.49% |
| Mar 14, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.86% |
| Mar 13, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.85% |