Vanguard Global Environmental Opp StkInv (VEOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.70
-0.32 (-1.33%)
At close: Mar 6, 2026
VEOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.33% |
| Mar 5, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -1.27% |
| Mar 4, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.95% |
| Mar 3, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -2.63% |
| Mar 2, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.36% |
| Feb 27, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.04% |
| Feb 26, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.24% |
| Feb 25, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.24% |
| Feb 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.25% |
| Feb 23, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -1.08% |
| Feb 20, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.89% |
| Feb 19, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.20% |
| Feb 18, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.24% |
| Feb 17, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.40% |
| Feb 13, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.65% |
| Feb 12, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.67% |
| Feb 11, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.68% |
| Feb 10, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.89% |
| Feb 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.98% |
| Feb 6, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 2.04% |
| Feb 5, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.41% |
| Feb 4, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.42% |
| Feb 3, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.50% |
| Feb 2, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.88% |
| Jan 30, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.41% |
| Jan 29, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.21% |
| Jan 28, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.62% |
| Jan 27, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.96% |
| Jan 26, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.25% |
| Jan 23, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| Jan 22, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.01% |
| Jan 21, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.33% |
| Jan 20, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.64% |
| Jan 16, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.21% |
| Jan 15, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.30% |
| Jan 14, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.30% |
| Jan 13, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.21% |
| Jan 12, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.25% |
| Jan 9, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.94% |
| Jan 8, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.21% |
| Jan 7, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.76% |
| Jan 6, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.98% |
| Jan 5, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.95% |
| Jan 2, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1.13% |
| Dec 31, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.48% |
| Dec 30, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.04% |
| Dec 29, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.39% |
| Dec 26, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.09% |
| Dec 24, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.04% |
| Dec 23, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.48% |