Vanguard Global Environmental Opp StkInv (VEOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.24
+0.04 (0.20%)
Dec 27, 2024, 8:06 AM EST
VEOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.20% |
| Dec 24, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.65% |
| Dec 23, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.25% |
| Dec 20, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.50% |
| Dec 19, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.30% |
| Dec 18, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -2.87% |
| Dec 17, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.39 | -0.44% |
| Dec 16, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.48 | -0.39% |
| Dec 13, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.56 | -0.53% |
| Dec 12, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.67 | -0.33% |
| Dec 11, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.74 | 0.53% |
| Dec 10, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.63 | -0.76% |
| Dec 9, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.79 | 0.53% |
| Dec 6, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.68 | 0.19% |
| Dec 5, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.64 | -0.14% |
| Dec 4, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.67 | 0.14% |
| Dec 3, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.64 | -0.38% |
| Dec 2, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.72 | -0.10% |
| Nov 29, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.74 | 0.63% |
| Nov 27, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.61 | 0.29% |
| Nov 26, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.55 | -0.81% |
| Nov 25, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.72 | 0.43% |
| Nov 22, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.63 | 0.68% |
| Nov 21, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.49 | 0.34% |
| Nov 20, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | - |
| Nov 19, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | 0.39% |
| Nov 18, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.34 | -0.24% |
| Nov 15, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.39 | -0.87% |
| Nov 14, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.57 | -1.10% |
| Nov 13, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.80 | -0.29% |
| Nov 12, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.86 | -1.03% |
| Nov 11, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.07 | 1.19% |
| Nov 8, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.83 | -0.99% |
| Nov 7, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.03 | 1.24% |
| Nov 6, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.78 | -1.87% |
| Nov 5, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.17 | 0.75% |
| Nov 4, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.01 | 0.57% |
| Nov 1, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.89 | - |
| Oct 31, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.89 | -1.63% |
| Oct 30, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.24 | -0.79% |
| Oct 29, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | -0.32% |
| Oct 28, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.48 | 0.79% |
| Oct 25, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.31 | 0.14% |
| Oct 24, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.28 | -0.23% |
| Oct 23, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.33 | -0.23% |
| Oct 22, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.38 | -0.42% |
| Oct 21, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.47 | -0.69% |
| Oct 18, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.62 | 1.35% |
| Oct 17, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.33 | 0.05% |
| Oct 16, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.32 | -0.19% |
| Oct 15, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.36 | -1.55% |
| Oct 14, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.70 | 0.27% |
| Oct 11, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.64 | -0.27% |
| Oct 10, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.70 | -0.77% |
| Oct 9, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.87 | -1.39% |
| Oct 8, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.17 | 1.13% |
| Oct 7, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.93 | 0.27% |
| Oct 4, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.87 | 0.36% |
| Oct 3, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.79 | 0.09% |
| Oct 2, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.77 | -0.18% |
| Oct 1, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | -0.72% |
| Sep 30, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.97 | 1.00% |
| Sep 27, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.75 | 1.25% |
| Sep 26, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.48 | 1.45% |
| Sep 25, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.17 | -0.19% |
| Sep 24, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | 1.23% |
| Sep 23, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.95 | 0.86% |
| Sep 20, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.78 | -0.43% |
| Sep 19, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.87 | 1.25% |
| Sep 18, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.61 | -0.62% |
| Sep 17, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.74 | - |
| Sep 16, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.74 | 0.14% |
| Sep 13, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.71 | 0.67% |
| Sep 12, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.57 | 0.24% |
| Sep 11, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.52 | 1.62% |
| Sep 10, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.19 | -0.49% |
| Sep 9, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.29 | 0.94% |
| Sep 6, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.10 | -1.60% |
| Sep 5, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.43 | 0.24% |
| Sep 4, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.38 | 0.19% |
| Sep 3, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.34 | -1.49% |
| Aug 30, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.65 | 0.77% |
| Aug 29, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.49 | 0.68% |
| Aug 28, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.35 | -0.58% |
| Aug 27, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.47 | - |
| Aug 26, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.47 | 0.15% |
| Aug 23, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.44 | 1.48% |
| Aug 22, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.14 | -0.78% |
| Aug 21, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.30 | 0.79% |
| Aug 20, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.14 | -0.49% |
| Aug 19, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.24 | 1.04% |
| Aug 16, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.03 | 0.05% |
| Aug 15, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | 0.55% |
| Aug 14, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.91 | -0.35% |
| Aug 13, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.98 | 1.56% |
| Aug 12, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.68 | -0.55% |
| Aug 9, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.78 | -0.25% |
| Aug 8, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.83 | 0.76% |
| Aug 7, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.69 | 0.25% |
| Aug 6, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.64 | 0.71% |