Vanguard Small Capitalization Index Fund Investor Shares (NAESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
108.19
-0.40 (-0.37%)
May 27, 2025, 8:09 AM EDT
NAESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | -0.37% |
| May 22, 2025 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | -0.06% |
| May 21, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | -2.76% |
| May 20, 2025 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | -0.21% |
| May 19, 2025 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | -0.38% |
| May 16, 2025 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | 1.03% |
| May 15, 2025 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | 0.25% |
| May 14, 2025 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | -0.52% |
| May 13, 2025 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | 0.50% |
| May 12, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.74% |
| May 9, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.04% |
| May 8, 2025 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | 1.58% |
| May 7, 2025 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | 0.36% |
| May 6, 2025 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | -0.79% |
| May 5, 2025 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | -0.42% |
| May 2, 2025 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | 2.23% |
| May 1, 2025 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | 0.37% |
| Apr 30, 2025 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | -0.35% |
| Apr 29, 2025 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | 0.49% |
| Apr 28, 2025 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | 0.41% |
| Apr 25, 2025 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | -0.12% |
| Apr 24, 2025 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | 2.15% |
| Apr 23, 2025 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | 1.50% |
| Apr 22, 2025 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | 2.60% |
| Apr 21, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | -2.33% |
| Apr 17, 2025 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | 0.86% |
| Apr 16, 2025 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | -1.17% |
| Apr 15, 2025 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | -0.13% |
| Apr 14, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 1.13% |
| Apr 11, 2025 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | 1.42% |
| Apr 10, 2025 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | -4.27% |
| Apr 9, 2025 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 9.37% |
| Apr 8, 2025 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | -2.57% |
| Apr 7, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | -0.94% |
| Apr 4, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -4.85% |
| Apr 3, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -6.68% |
| Apr 2, 2025 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | 1.60% |
| Apr 1, 2025 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | 0.38% |
| Mar 31, 2025 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
| Mar 28, 2025 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | -1.94% |
| Mar 27, 2025 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | -0.97% |
| Mar 26, 2025 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | -0.79% |
| Mar 25, 2025 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | -0.38% |
| Mar 24, 2025 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | 2.51% |
| Mar 21, 2025 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | -0.40% |
| Mar 20, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -0.66% |
| Mar 19, 2025 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | 1.37% |
| Mar 18, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | -0.87% |
| Mar 17, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 1.40% |
| Mar 14, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 2.61% |