Vanguard Global Environmental Opp StkInv (VEOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.18
+0.05 (0.19%)
Aug 26, 2026, 4:00 PM EST
VEOIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | - | - |
| 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% |
| Jul 23, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.55% |
| Jul 22, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.04% |
| Jul 21, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.63% |
| Jul 20, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.39% |
| Jul 17, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.05% |
| Jul 16, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.04% |
| Jul 15, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.04% |
| Jul 14, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.71% |
| Jul 13, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.74% |
| Jul 10, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.04% |
| Jul 9, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.83% |
| Jul 8, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.01% |
| Jul 7, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -1.80% |
| Jul 6, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.00% |
| Jul 2, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.38% |
| Jul 1, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.33% |
| Jun 30, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.96% |
| Jun 29, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.12% |
| Jun 26, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.03% |
| Jun 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.60% |
| Jun 24, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.59% |
| Jun 23, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -2.70% |
| Jun 22, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.73% |
| Jun 18, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.68% |
| Jun 17, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.93% |
| Jun 16, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.43% |