Vanguard Global Environmental Opp StkInv (VEOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.44
-0.15 (-0.64%)
Oct 31, 2025, 4:00 PM EDT
VEOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | - | - |
| 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% |
| Sep 25, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.35% |
| Sep 24, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.09% |
| Sep 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.04% |
| Sep 22, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.22% |
| Sep 19, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.61% |
| Sep 18, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.97% |
| Sep 17, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.18% |
| Sep 16, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.18% |
| Sep 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.07% |
| Sep 12, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.45% |
| Sep 11, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.85% |
| Sep 10, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.13% |
| Sep 9, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.49% |
| Sep 8, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.18% |
| Sep 5, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.32% |
| Sep 4, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| Sep 3, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.09% |
| Sep 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.81% |
| Aug 29, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.05% |
| Aug 28, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.59% |
| Aug 27, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.32% |
| Aug 26, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.50% |
| Aug 25, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.03% |
| Aug 22, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.83% |