Vanguard Global Environmental Opp StkInv (VEOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.95
+0.21 (0.88%)
At close: Feb 2, 2026
VEOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.50% |
| Feb 2, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.88% |
| Jan 30, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.41% |
| Jan 29, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.21% |
| Jan 28, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.62% |
| Jan 27, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.96% |
| Jan 26, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.25% |
| Jan 23, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| Jan 22, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.01% |
| Jan 21, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.33% |
| Jan 20, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.64% |
| Jan 16, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.21% |
| Jan 15, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.30% |
| Jan 14, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.30% |
| Jan 13, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.21% |
| Jan 12, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.25% |
| Jan 9, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.94% |
| Jan 8, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.21% |
| Jan 7, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.76% |
| Jan 6, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.98% |
| Jan 5, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.95% |
| Jan 2, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1.13% |
| Dec 31, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.48% |
| Dec 30, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.04% |
| Dec 29, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.39% |
| Dec 26, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.09% |
| Dec 24, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.04% |
| Dec 23, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.48% |
| Dec 22, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.44% |
| Dec 19, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.39% |
| Dec 18, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.57% |
| Dec 17, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.77% |
| Dec 16, 2025 | 22.90 | 22.90 | 22.90 | 23.13 | 22.90 | -0.60% |
| Dec 15, 2025 | 23.04 | 23.04 | 23.04 | 23.27 | 23.04 | -0.13% |
| Dec 12, 2025 | 23.07 | 23.07 | 23.07 | 23.30 | 23.07 | -1.02% |
| Dec 11, 2025 | 23.31 | 23.31 | 23.31 | 23.54 | 23.31 | 0.26% |
| Dec 10, 2025 | 23.25 | 23.25 | 23.25 | 23.48 | 23.25 | 1.16% |
| Dec 9, 2025 | 22.98 | 22.98 | 22.98 | 23.21 | 22.98 | -0.47% |
| Dec 8, 2025 | 23.09 | 23.09 | 23.09 | 23.32 | 23.09 | -0.38% |
| Dec 5, 2025 | 23.18 | 23.18 | 23.18 | 23.41 | 23.18 | 0.26% |
| Dec 4, 2025 | 23.12 | 23.12 | 23.12 | 23.35 | 23.12 | 0.26% |
| Dec 3, 2025 | 23.06 | 23.06 | 23.06 | 23.29 | 23.06 | 0.39% |
| Dec 2, 2025 | 22.97 | 22.97 | 22.97 | 23.20 | 22.97 | 0.30% |
| Dec 1, 2025 | 22.90 | 22.90 | 22.90 | 23.13 | 22.90 | -0.52% |
| Nov 28, 2025 | 23.02 | 23.02 | 23.02 | 23.25 | 23.02 | 0.39% |
| Nov 26, 2025 | 22.93 | 22.93 | 22.93 | 23.16 | 22.93 | 0.78% |
| Nov 25, 2025 | 22.75 | 22.75 | 22.75 | 22.98 | 22.75 | 1.59% |
| Nov 24, 2025 | 22.40 | 22.40 | 22.40 | 22.62 | 22.40 | 0.22% |
| Nov 21, 2025 | 22.35 | 22.35 | 22.35 | 22.57 | 22.35 | 0.40% |
| Nov 20, 2025 | 22.26 | 22.26 | 22.26 | 22.48 | 22.26 | -1.92% |