Vanguard Small Cap Index Inv (NAESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
120.93
-1.20 (-0.98%)
Sep 26, 2025, 8:09 AM EDT
NAESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 120.93 | 120.93 | 120.93 | 120.93 | - | - |
| Sep 25, 2025 | 120.93 | 120.93 | 120.93 | 120.93 | 120.93 | -0.98% |
| Sep 24, 2025 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | -0.86% |
| Sep 23, 2025 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | -0.23% |
| Sep 22, 2025 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | 0.04% |
| Sep 19, 2025 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | -0.57% |
| Sep 18, 2025 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | 1.50% |
| Sep 17, 2025 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | -0.06% |
| Sep 16, 2025 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | -0.12% |
| Sep 15, 2025 | 122.51 | 122.51 | 122.51 | 122.51 | 122.51 | 0.11% |
| Sep 12, 2025 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | -1.03% |
| Sep 11, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | 1.75% |
| Sep 10, 2025 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | -0.12% |
| Sep 9, 2025 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | -0.76% |
| Sep 8, 2025 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | 0.12% |
| Sep 5, 2025 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | 0.71% |
| Sep 4, 2025 | 121.58 | 121.58 | 121.58 | 121.58 | 121.58 | 1.22% |
| Sep 3, 2025 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | -0.15% |
| Sep 2, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -0.58% |
| Aug 29, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.38% |
| Aug 28, 2025 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | 0.25% |
| Aug 27, 2025 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | 0.59% |
| Aug 26, 2025 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | 0.37% |
| Aug 25, 2025 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | -0.78% |
| Aug 22, 2025 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | 3.02% |
| Aug 21, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
| Aug 20, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -0.44% |
| Aug 19, 2025 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | -0.19% |
| Aug 18, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | 0.26% |
| Aug 15, 2025 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | -0.37% |
| Aug 14, 2025 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | -1.22% |
| Aug 13, 2025 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | 1.93% |
| Aug 12, 2025 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | 2.42% |
| Aug 11, 2025 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | -0.31% |
| Aug 8, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | -0.10% |
| Aug 7, 2025 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | -0.16% |
| Aug 6, 2025 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | -0.29% |
| Aug 5, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 0.07% |
| Aug 4, 2025 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | 1.55% |
| Aug 1, 2025 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | -1.58% |
| Jul 31, 2025 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | -1.01% |
| Jul 30, 2025 | 116.87 | 116.87 | 116.87 | 116.87 | 116.87 | -0.38% |
| Jul 29, 2025 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | -0.33% |
| Jul 28, 2025 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | -0.39% |
| Jul 25, 2025 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | 0.61% |
| Jul 24, 2025 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | -0.89% |
| Jul 23, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 1.07% |
| Jul 22, 2025 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | 1.23% |
| Jul 21, 2025 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | -0.60% |
| Jul 18, 2025 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | -0.15% |