Vanguard Small Capitalization Index Fund Investor Shares (NAESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
114.57
-1.97 (-1.69%)
Jul 16, 2025, 8:09 AM EDT
NAESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 116.54 | 116.54 | 116.54 | 116.54 | - | - |
| Jul 14, 2025 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | 0.35% |
| Jul 11, 2025 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | -1.01% |
| Jul 10, 2025 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | 0.55% |
| Jul 9, 2025 | 116.67 | 116.67 | 116.67 | 116.67 | 116.67 | 0.72% |
| Jul 8, 2025 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | 0.46% |
| Jul 7, 2025 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | -1.12% |
| Jul 3, 2025 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | 0.71% |
| Jul 2, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0.95% |
| Jul 1, 2025 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | 0.98% |
| Jun 30, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -0.12% |
| Jun 27, 2025 | 113.74 | 113.74 | 113.74 | 113.74 | 113.40 | 0.18% |
| Jun 26, 2025 | 113.54 | 113.54 | 113.54 | 113.54 | 113.20 | 1.38% |
| Jun 25, 2025 | 111.99 | 111.99 | 111.99 | 111.99 | 111.65 | -1.02% |
| Jun 24, 2025 | 113.14 | 113.14 | 113.14 | 113.14 | 112.80 | 1.11% |
| Jun 23, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.56 | 0.90% |
| Jun 20, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.57 | 0.06% |
| Jun 18, 2025 | 110.83 | 110.83 | 110.83 | 110.83 | 110.50 | 0.51% |
| Jun 17, 2025 | 110.27 | 110.27 | 110.27 | 110.27 | 109.94 | -0.93% |
| Jun 16, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 110.97 | 1.18% |
| Jun 13, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.67 | -1.61% |
| Jun 12, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.46 | -0.13% |
| Jun 11, 2025 | 111.94 | 111.94 | 111.94 | 111.94 | 111.60 | -0.39% |
| Jun 10, 2025 | 112.38 | 112.38 | 112.38 | 112.38 | 112.04 | 0.36% |
| Jun 9, 2025 | 111.98 | 111.98 | 111.98 | 111.98 | 111.64 | 0.33% |
| Jun 6, 2025 | 111.61 | 111.61 | 111.61 | 111.61 | 111.27 | 1.14% |
| Jun 5, 2025 | 110.35 | 110.35 | 110.35 | 110.35 | 110.02 | -0.16% |
| Jun 4, 2025 | 110.53 | 110.53 | 110.53 | 110.53 | 110.20 | -0.09% |
| Jun 3, 2025 | 110.63 | 110.63 | 110.63 | 110.63 | 110.30 | 1.33% |
| Jun 2, 2025 | 109.18 | 109.18 | 109.18 | 109.18 | 108.85 | -0.13% |
| May 30, 2025 | 109.32 | 109.32 | 109.32 | 109.32 | 108.99 | -0.34% |
| May 29, 2025 | 109.69 | 109.69 | 109.69 | 109.69 | 109.36 | 0.25% |
| May 28, 2025 | 109.42 | 109.42 | 109.42 | 109.42 | 109.09 | -1.08% |
| May 27, 2025 | 110.61 | 110.61 | 110.61 | 110.61 | 110.28 | 2.24% |
| May 23, 2025 | 108.19 | 108.19 | 108.19 | 108.19 | 107.86 | -0.37% |
| May 22, 2025 | 108.59 | 108.59 | 108.59 | 108.59 | 108.26 | -0.06% |
| May 21, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 108.33 | -2.76% |
| May 20, 2025 | 111.74 | 111.74 | 111.74 | 111.74 | 111.40 | -0.21% |
| May 19, 2025 | 111.98 | 111.98 | 111.98 | 111.98 | 111.64 | -0.38% |
| May 16, 2025 | 112.41 | 112.41 | 112.41 | 112.41 | 112.07 | 1.03% |
| May 15, 2025 | 111.26 | 111.26 | 111.26 | 111.26 | 110.93 | 0.25% |
| May 14, 2025 | 110.98 | 110.98 | 110.98 | 110.98 | 110.65 | -0.52% |
| May 13, 2025 | 111.56 | 111.56 | 111.56 | 111.56 | 111.22 | 0.50% |
| May 12, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.67 | 3.74% |
| May 9, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.68 | -0.04% |
| May 8, 2025 | 107.04 | 107.04 | 107.04 | 107.04 | 106.72 | 1.58% |
| May 7, 2025 | 105.37 | 105.37 | 105.37 | 105.37 | 105.05 | 0.36% |
| May 6, 2025 | 104.99 | 104.99 | 104.99 | 104.99 | 104.67 | -0.79% |
| May 5, 2025 | 105.83 | 105.83 | 105.83 | 105.83 | 105.51 | -0.42% |
| May 2, 2025 | 106.28 | 106.28 | 106.28 | 106.28 | 105.96 | 2.23% |