Vanguard Global Environmental Opp StkInv (VEOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.02
-0.23 (-1.03%)
Aug 25, 2025, 4:00 PM EDT
VEOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| 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% |
| Jul 24, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.62% |
| Jul 23, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.71% |
| Jul 22, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.36% |
| Jul 21, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.36% |
| Jul 18, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.31% |
| Jul 17, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.95% |
| Jul 16, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| Jul 15, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.14% |
| Jul 14, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.05% |
| Jul 11, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.58% |
| Jul 10, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.27% |
| Jul 9, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.59% |
| Jul 8, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.18% |
| Jul 7, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.29% |
| Jul 3, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.99% |
| Jul 2, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.95% |
| Jul 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.64% |
| Jun 30, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.50% |
| Jun 27, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.14% |
| Jun 26, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.97% |
| Jun 25, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.32% |
| Jun 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.49% |
| Jun 23, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.13% |
| Jun 20, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.42% |
| Jun 18, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.51% |
| Jun 17, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.15% |
| Jun 16, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.70% |
| Jun 13, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.15% |