Vanguard Global Environmental Opp StkInv (VEOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.35
+0.06 (0.26%)
At close: Dec 4, 2025
VEOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.26% |
| Dec 4, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.26% |
| Dec 3, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.39% |
| Dec 2, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.30% |
| Dec 1, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.52% |
| Nov 28, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.39% |
| Nov 26, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.78% |
| Nov 25, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.59% |
| Nov 24, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.22% |
| Nov 21, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.40% |
| Nov 20, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.92% |
| Nov 19, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.78% |
| Nov 18, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.11% |
| Nov 17, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.52% |
| Nov 14, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.38% |
| Nov 13, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.25% |
| Nov 12, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.67% |
| Nov 11, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.47% |
| Nov 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.38% |
| Nov 7, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.47% |
| Nov 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.55% |
| Nov 5, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.69% |
| Nov 4, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.20% |
| Nov 3, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.09% |
| Oct 31, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.64% |
| Oct 30, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.34% |
| Oct 29, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.38% |
| Oct 28, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.38% |
| Oct 27, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.51% |
| Oct 24, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.72% |
| Oct 23, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.77% |
| Oct 22, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.81% |
| Oct 21, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.04% |
| Oct 20, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.86% |
| Oct 17, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.26% |
| Oct 16, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.95% |
| Oct 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.69% |
| Oct 14, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.86% |
| Oct 13, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.62% |
| Oct 10, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -2.64% |
| Oct 9, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.76% |
| Oct 8, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.59% |
| Oct 7, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.21% |
| Oct 6, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.38% |
| Oct 3, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.64% |
| 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% |