Vanguard Global Environmental Opp StkInv (VEOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.16
+0.05 (0.25%)
Mar 3, 2025, 8:06 AM EST
VEOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.05% |
| Mar 11, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.05% |
| Mar 10, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.57% |
| Mar 7, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.29% |
| Mar 6, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.32% |
| Mar 5, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.54% |
| Mar 4, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.05% |
| Mar 3, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.50% |
| Feb 28, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.25% |
| Feb 27, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.47% |
| Feb 26, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.20% |
| Feb 25, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.54% |
| Feb 24, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.39% |
| Feb 21, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.59% |
| Feb 20, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.44% |
| Feb 19, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.29% |
| Feb 18, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.29% |
| Feb 14, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.25% |
| Feb 13, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.69% |
| Feb 12, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.69% |
| Feb 11, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.44% |
| Feb 10, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.20% |
| Feb 7, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.78% |
| Feb 6, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.83% |
| Feb 5, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.94% |
| Feb 4, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.00% |
| Feb 3, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -2.06% |
| Jan 31, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.34% |
| Jan 30, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.29% |
| Jan 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.35% |
| Jan 28, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.25% |
| Jan 27, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.50% |
| Jan 24, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.63% |
| Jan 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.15% |
| Jan 22, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.39% |
| Jan 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.58% |
| Jan 17, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1.00% |
| Jan 16, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.20% |
| Jan 15, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.16% |
| Jan 14, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.39% |
| Jan 13, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.31% |
| Jan 10, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.51% |
| Jan 8, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.45% |
| Jan 7, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.05% |
| Jan 6, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.30% |
| Jan 3, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.51% |
| Jan 2, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.65% |
| Dec 31, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.20% |
| Dec 30, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.75% |
| Dec 27, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.64% |