Vanguard Global Environmental Opp StkInv (VEOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.00
+0.36 (1.46%)
Oct 2, 2026, 4:00 PM EST
VEOIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.46% |
| Oct 1, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.04% |
| Sep 30, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.44% |
| Sep 29, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.24% |
| Sep 28, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.60% |
| Sep 25, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.49% |
| Sep 24, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -1.08% |
| Sep 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.26% |
| Sep 22, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.56% |
| Sep 21, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.92% |
| Sep 18, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.20% |
| Sep 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.93% |
| Sep 16, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.56% |
| Sep 15, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.32% |
| Sep 14, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.30% |
| Sep 11, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.96% |
| Sep 10, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.34% |
| Sep 9, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.97% |
| Sep 8, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.39% |
| Sep 4, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.12% |
| Sep 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.18% |
| Sep 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.47% |
| Sep 1, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.39% |
| Aug 31, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.38% |
| Aug 28, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.69% |
| Aug 27, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.31% |
| Aug 26, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.19% |
| Aug 25, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.04% |
| Aug 24, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.42% |
| Aug 21, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.92% |
| Aug 20, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.31% |
| Aug 19, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.43% |
| Aug 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.75% |
| Aug 17, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.30% |
| Aug 14, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.30% |
| Aug 13, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.61% |
| Aug 12, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.38% |
| Aug 11, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.08% |
| Aug 10, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.38% |
| Aug 7, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.08% |
| Aug 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.54% |
| Aug 5, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.31% |
| Aug 4, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.83% |
| Aug 3, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.51% |
| Jul 31, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.51% |
| Jul 30, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.72% |
| Jul 29, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.38% |
| Jul 28, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.39% |
| Jul 27, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.87% |
| Jul 24, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.04% |