Vanguard Global Environmental Opp StkInv (VEOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.43
+0.22 (0.99%)
Jul 3, 2025, 4:00 PM EDT
VEOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 12, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.51% |
| Jun 11, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.09% |
| Jun 10, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.88% |
| Jun 9, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.18% |
| Jun 6, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.62% |
| Jun 5, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.19% |
| Jun 4, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.06% |
| Jun 3, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| Jun 2, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.29% |
| May 30, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.38% |
| May 29, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.34% |
| May 28, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.86% |
| May 27, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.29% |
| May 23, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.14% |
| May 22, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.66% |
| May 21, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.85% |
| May 20, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.05% |
| May 19, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.24% |
| May 16, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.05% |
| May 15, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.77% |
| May 14, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.14% |
| May 13, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.67% |
| May 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.76% |
| May 9, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.74% |
| May 8, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.00% |
| May 7, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.10% |
| May 6, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.05% |
| May 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.30% |
| May 2, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 2.02% |
| May 1, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.10% |
| Apr 30, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.56% |
| Apr 29, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.30% |
| Apr 28, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.20% |
| Apr 25, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.05% |
| Apr 24, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1.86% |
| Apr 23, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.83% |