Vanguard Small Capitalization Index Fund Investor Shares (NAESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
106.66
-2.78 (-2.54%)
Mar 10, 2025, 8:02 PM EST
NAESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 7, 2025 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | 0.60% |
| Mar 6, 2025 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | -1.84% |
| Mar 5, 2025 | 110.83 | 110.83 | 110.83 | 110.83 | 110.83 | 1.27% |
| Mar 4, 2025 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | -1.44% |
| Mar 3, 2025 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | -2.44% |
| Feb 28, 2025 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | 1.01% |
| Feb 27, 2025 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | -1.42% |
| Feb 26, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 0.21% |
| Feb 25, 2025 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | -0.28% |
| Feb 24, 2025 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | -0.35% |
| Feb 21, 2025 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | -2.63% |
| Feb 20, 2025 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | -0.93% |
| Feb 19, 2025 | 118.99 | 118.99 | 118.99 | 118.99 | 118.99 | -0.53% |
| Feb 18, 2025 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | 0.67% |
| Feb 14, 2025 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | 0.06% |
| Feb 13, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 1.15% |
| Feb 12, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -0.72% |
| Feb 11, 2025 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | -0.51% |
| Feb 10, 2025 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | 0.19% |
| Feb 7, 2025 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | -1.01% |
| Feb 6, 2025 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | -0.17% |
| Feb 5, 2025 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | 0.80% |
| Feb 4, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 0.79% |
| Feb 3, 2025 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | -1.20% |
| Jan 31, 2025 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | -0.94% |
| Jan 30, 2025 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | 1.19% |
| Jan 29, 2025 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | -0.43% |
| Jan 28, 2025 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | 0.36% |
| Jan 27, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -1.03% |
| Jan 24, 2025 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | -0.14% |
| Jan 23, 2025 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | 0.33% |
| Jan 22, 2025 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | -0.49% |
| Jan 21, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.66% |
| Jan 17, 2025 | 119.03 | 119.03 | 119.03 | 119.03 | 119.03 | 0.40% |
| Jan 16, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | 0.61% |
| Jan 15, 2025 | 117.83 | 117.83 | 117.83 | 117.83 | 117.83 | 1.43% |
| Jan 14, 2025 | 116.17 | 116.17 | 116.17 | 116.17 | 116.17 | 1.14% |
| Jan 13, 2025 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | 0.64% |
| Jan 10, 2025 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | -1.54% |
| Jan 8, 2025 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | -0.06% |
| Jan 7, 2025 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | -0.77% |
| Jan 6, 2025 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | 0.15% |
| Jan 3, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 1.46% |
| Jan 2, 2025 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | -0.11% |
| Dec 31, 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | 0.11% |
| Dec 30, 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | -0.84% |
| Dec 27, 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | -1.17% |
| Dec 26, 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | 0.42% |
| Dec 24, 2024 | 116.87 | 116.87 | 116.87 | 116.87 | 116.87 | 0.84% |
| Dec 23, 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | -0.30% |