Skip to main content
Vanguard Small Capitalization Index Fund Investor Shares (NAESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
117.88
-1.11 (-0.93%)
Feb 21, 2025, 8:07 AM EST

NAESX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 2025114.78114.78114.78114.78114.78-2.63%
Feb 20, 2025117.88117.88117.88117.88117.88-0.93%
Feb 19, 2025118.99118.99118.99118.99118.99-0.53%
Feb 18, 2025119.62119.62119.62119.62119.620.67%
Feb 14, 2025118.82118.82118.82118.82118.820.06%
Feb 13, 2025118.75118.75118.75118.75118.751.15%
Feb 12, 2025117.40117.40117.40117.40117.40-0.72%
Feb 11, 2025118.25118.25118.25118.25118.25-0.51%
Feb 10, 2025118.86118.86118.86118.86118.860.19%
Feb 7, 2025118.64118.64118.64118.64118.64-1.01%
Feb 6, 2025119.85119.85119.85119.85119.85-0.17%
Feb 5, 2025120.05120.05120.05120.05120.050.80%
Feb 4, 2025119.10119.10119.10119.10119.100.79%
Feb 3, 2025118.17118.17118.17118.17118.17-1.20%
Jan 31, 2025119.61119.61119.61119.61119.61-0.94%
Jan 30, 2025120.74120.74120.74120.74120.741.19%
Jan 29, 2025119.32119.32119.32119.32119.32-0.43%
Jan 28, 2025119.83119.83119.83119.83119.830.36%
Jan 27, 2025119.40119.40119.40119.40119.40-1.03%
Jan 24, 2025120.64120.64120.64120.64120.64-0.14%
Jan 23, 2025120.81120.81120.81120.81120.810.33%
Jan 22, 2025120.41120.41120.41120.41120.41-0.49%
Jan 21, 2025121.00121.00121.00121.00121.001.66%
Jan 17, 2025119.03119.03119.03119.03119.030.40%
Jan 16, 2025118.55118.55118.55118.55118.550.61%
Jan 15, 2025117.83117.83117.83117.83117.831.43%
Jan 14, 2025116.17116.17116.17116.17116.171.14%
Jan 13, 2025114.86114.86114.86114.86114.860.64%
Jan 10, 2025114.13114.13114.13114.13114.13-1.54%
Jan 8, 2025115.91115.91115.91115.91115.91-0.06%
Jan 7, 2025115.98115.98115.98115.98115.98-0.77%
Jan 6, 2025116.88116.88116.88116.88116.880.15%
Jan 3, 2025116.70116.70116.70116.70116.701.46%
Jan 2, 2025115.02115.02115.02115.02115.02-0.11%
Dec 31, 2024115.15115.15115.15115.15115.150.11%
Dec 30, 2024115.02115.02115.02115.02115.02-0.84%
Dec 27, 2024115.99115.99115.99115.99115.99-1.17%
Dec 26, 2024117.36117.36117.36117.36117.360.42%
Dec 24, 2024116.87116.87116.87116.87116.870.84%
Dec 23, 2024115.90115.90115.90115.90115.90-0.30%
Dec 20, 2024116.25116.25116.25116.25115.851.09%
Dec 19, 2024115.00115.00115.00115.00114.61-0.36%
Dec 18, 2024115.41115.41115.41115.41115.01-4.06%
Dec 17, 2024120.30120.30120.30120.30119.89-1.13%
Dec 16, 2024121.68121.68121.68121.68121.260.32%
Dec 13, 2024121.29121.29121.29121.29120.87-0.48%
Dec 12, 2024121.88121.88121.88121.88121.46-0.70%
Dec 11, 2024122.74122.74122.74122.74122.320.65%
Dec 10, 2024121.95121.95121.95121.95121.53-0.81%
Dec 9, 2024122.95122.95122.95122.95122.53-0.77%
Dec 6, 2024123.90123.90123.90123.90123.470.29%
Dec 5, 2024123.54123.54123.54123.54123.12-0.95%
Dec 4, 2024124.73124.73124.73124.73124.300.43%
Dec 3, 2024124.19124.19124.19124.19123.76-0.24%
Dec 2, 2024124.49124.49124.49124.49124.06-0.18%
Nov 29, 2024124.71124.71124.71124.71124.280.26%
Nov 27, 2024124.39124.39124.39124.39123.96-0.11%
Nov 26, 2024124.53124.53124.53124.53124.10-0.50%
Nov 25, 2024125.16125.16125.16125.16124.731.40%
Nov 22, 2024123.43123.43123.43123.43123.011.55%
Nov 21, 2024121.55121.55121.55121.55121.131.60%
Nov 20, 2024119.63119.63119.63119.63119.220.50%
Nov 19, 2024119.04119.04119.04119.04118.630.50%
Nov 18, 2024118.45118.45118.45118.45118.040.36%
Nov 15, 2024118.02118.02118.02118.02117.61-1.06%
Nov 14, 2024119.29119.29119.29119.29118.88-1.14%
Nov 13, 2024120.67120.67120.67120.67120.26-0.49%
Nov 12, 2024121.27121.27121.27121.27120.85-1.18%
Nov 11, 2024122.72122.72122.72122.72122.301.19%
Nov 8, 2024121.28121.28121.28121.28120.860.79%
Nov 7, 2024120.33120.33120.33120.33119.920.15%
Nov 6, 2024120.15120.15120.15120.15119.744.17%
Nov 5, 2024115.34115.34115.34115.34114.941.62%
Nov 4, 2024113.50113.50113.50113.50113.110.32%
Nov 1, 2024113.14113.14113.14113.14112.750.24%
Oct 31, 2024112.87112.87112.87112.87112.48-1.41%
Oct 30, 2024114.48114.48114.48114.48114.09-0.01%
Oct 29, 2024114.49114.49114.49114.49114.10-0.03%
Oct 28, 2024114.53114.53114.53114.53114.141.15%
Oct 25, 2024113.23113.23113.23113.23112.84-0.46%
Oct 24, 2024113.75113.75113.75113.75113.360.32%
Oct 23, 2024113.39113.39113.39113.39113.00-0.60%
Oct 22, 2024114.08114.08114.08114.08113.69-0.54%
Oct 21, 2024114.70114.70114.70114.70114.31-1.25%
Oct 18, 2024116.15116.15116.15116.15115.750.16%
Oct 17, 2024115.97115.97115.97115.97115.57-0.12%
Oct 16, 2024116.11116.11116.11116.11115.710.99%
Oct 15, 2024114.97114.97114.97114.97114.58-0.17%
Oct 14, 2024115.17115.17115.17115.17114.770.59%
Oct 11, 2024114.50114.50114.50114.50114.111.62%
Oct 10, 2024112.68112.68112.68112.68112.29-0.44%
Oct 9, 2024113.18113.18113.18113.18112.790.53%
Oct 8, 2024112.58112.58112.58112.58112.190.17%
Oct 7, 2024112.39112.39112.39112.39112.00-0.84%
Oct 4, 2024113.34113.34113.34113.34112.951.21%
Oct 3, 2024111.99111.99111.99111.99111.61-0.44%
Oct 2, 2024112.48112.48112.48112.48112.09-0.03%
Oct 1, 2024112.51112.51112.51112.51112.12-1.04%
Sep 30, 2024113.69113.69113.69113.69113.300.11%
Sep 27, 2024113.57113.57113.57113.57113.180.16%