Vanguard Global Environmental Opp StkInv (VEOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.90
-0.13 (-0.52%)
Apr 22, 2026, 8:07 AM EST
VEOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 22, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Apr 21, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.52% |
| Apr 20, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.32% |
| Apr 17, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.66% |
| Apr 16, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.16% |
| Apr 15, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.40% |
| Apr 14, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.94% |
| Apr 13, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.11% |
| Apr 10, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.17% |
| Apr 9, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.04% |
| Apr 8, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 3.50% |
| Apr 7, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.04% |
| Apr 6, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.04% |
| Apr 2, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.93% |
| Apr 1, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.30% |
| Mar 31, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 2.48% |
| Mar 30, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| Mar 27, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.69% |
| Mar 26, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.74% |
| Mar 25, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.16% |
| Mar 24, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.30% |
| Mar 23, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 2.73% |
| Mar 20, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.73% |
| Mar 19, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.04% |
| Mar 18, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.70% |
| Mar 17, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.13% |
| Mar 16, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.47% |
| Mar 13, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.64% |
| Mar 12, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.59% |
| Mar 11, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.59% |
| Mar 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% |
| Mar 9, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.84% |
| Mar 6, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.33% |
| Mar 5, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -1.27% |
| Mar 4, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.95% |
| Mar 3, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -2.63% |
| Mar 2, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.36% |
| Feb 27, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.04% |
| Feb 26, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.24% |
| Feb 25, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.24% |
| Feb 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.25% |
| Feb 23, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -1.08% |
| Feb 20, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.89% |
| Feb 19, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.20% |
| Feb 18, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.24% |
| Feb 17, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.40% |
| Feb 13, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.65% |
| Feb 12, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.67% |
| Feb 11, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.68% |
| Feb 10, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.89% |