Vanguard Global Environmental Opp StkInv (VEOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.34
+0.16 (0.69%)
Oct 3, 2025, 8:07 AM EDT
VEOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | - |
| Oct 2, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.69% |
| Oct 1, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.96% |
| Sep 30, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.61% |
| Sep 29, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.66% |
| Sep 26, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.13% |
| Sep 25, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.35% |
| Sep 24, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.09% |
| Sep 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.04% |
| Sep 22, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.22% |
| Sep 19, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.61% |
| Sep 18, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.97% |
| Sep 17, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.18% |
| Sep 16, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.18% |
| Sep 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.07% |
| Sep 12, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.45% |
| Sep 11, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.85% |
| Sep 10, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.13% |
| Sep 9, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.49% |
| Sep 8, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.18% |
| Sep 5, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.32% |
| Sep 4, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| Sep 3, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.09% |
| Sep 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.81% |
| Aug 29, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.05% |
| Aug 28, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.59% |
| Aug 27, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.32% |
| Aug 26, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.50% |
| Aug 25, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.03% |
| Aug 22, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.83% |
| Aug 21, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.73% |
| Aug 20, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.41% |
| Aug 19, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Aug 18, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.68% |
| Aug 15, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.32% |
| Aug 14, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.68% |
| Aug 13, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.64% |
| Aug 12, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.44% |
| Aug 11, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.78% |
| Aug 8, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.36% |
| Aug 7, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.73% |
| Aug 6, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.09% |
| Aug 5, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.32% |
| Aug 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.74% |
| Aug 1, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.60% |
| Jul 31, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.18% |
| Jul 30, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.26% |
| Jul 29, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.22% |
| Jul 28, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.97% |
| Jul 25, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.18% |