Vanguard Small Cap Index Inv (NAESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
125.68
+1.23 (0.99%)
At close: Dec 19, 2025
NAESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | 0.99% |
| Dec 18, 2025 | 124.04 | 124.04 | 124.04 | 124.45 | 124.04 | 0.55% |
| Dec 17, 2025 | 123.36 | 123.36 | 123.36 | 123.77 | 123.36 | -0.58% |
| Dec 16, 2025 | 124.08 | 124.08 | 124.08 | 124.49 | 124.08 | -0.51% |
| Dec 15, 2025 | 124.72 | 124.72 | 124.72 | 125.13 | 124.72 | -0.54% |
| Dec 12, 2025 | 125.40 | 125.40 | 125.40 | 125.81 | 125.40 | -1.35% |
| Dec 11, 2025 | 127.11 | 127.11 | 127.11 | 127.53 | 127.11 | 1.13% |
| Dec 10, 2025 | 125.69 | 125.69 | 125.69 | 126.10 | 125.69 | 1.60% |
| Dec 9, 2025 | 123.71 | 123.71 | 123.71 | 124.12 | 123.71 | -0.06% |
| Dec 8, 2025 | 123.78 | 123.78 | 123.78 | 124.19 | 123.78 | -0.41% |
| Dec 5, 2025 | 124.29 | 124.29 | 124.29 | 124.70 | 124.29 | 0.03% |
| Dec 4, 2025 | 124.25 | 124.25 | 124.25 | 124.66 | 124.25 | 0.50% |
| Dec 3, 2025 | 123.63 | 123.63 | 123.63 | 124.04 | 123.63 | 1.03% |
| Dec 2, 2025 | 122.37 | 122.37 | 122.37 | 122.77 | 122.37 | -0.23% |
| Dec 1, 2025 | 122.65 | 122.65 | 122.65 | 123.05 | 122.65 | -0.69% |
| Nov 28, 2025 | 123.49 | 123.49 | 123.49 | 123.90 | 123.49 | 0.58% |
| Nov 26, 2025 | 122.79 | 122.79 | 122.79 | 123.19 | 122.79 | 0.68% |
| Nov 25, 2025 | 121.96 | 121.96 | 121.96 | 122.36 | 121.96 | 1.97% |
| Nov 24, 2025 | 119.61 | 119.61 | 119.61 | 120.00 | 119.61 | 1.27% |
| Nov 21, 2025 | 118.10 | 118.10 | 118.10 | 118.49 | 118.10 | 2.47% |
| Nov 20, 2025 | 115.25 | 115.25 | 115.25 | 115.63 | 115.25 | -1.75% |
| Nov 19, 2025 | 117.30 | 117.30 | 117.30 | 117.69 | 117.30 | 0.02% |
| Nov 18, 2025 | 117.28 | 117.28 | 117.28 | 117.67 | 117.28 | 0.19% |
| Nov 17, 2025 | 117.07 | 117.07 | 117.07 | 117.45 | 117.06 | -1.81% |
| Nov 14, 2025 | 119.23 | 119.23 | 119.23 | 119.62 | 119.23 | -0.24% |
| Nov 13, 2025 | 119.52 | 119.52 | 119.52 | 119.91 | 119.52 | -2.22% |
| Nov 12, 2025 | 122.23 | 122.23 | 122.23 | 122.63 | 122.23 | 0.15% |
| Nov 11, 2025 | 122.05 | 122.05 | 122.05 | 122.45 | 122.05 | 0.12% |
| Nov 10, 2025 | 121.90 | 121.90 | 121.90 | 122.30 | 121.90 | 0.77% |
| Nov 7, 2025 | 120.96 | 120.96 | 120.96 | 121.36 | 120.96 | 1.18% |
| Nov 6, 2025 | 119.56 | 119.56 | 119.56 | 119.95 | 119.56 | -1.41% |
| Nov 5, 2025 | 121.26 | 121.26 | 121.26 | 121.66 | 121.26 | 1.20% |
| Nov 4, 2025 | 119.83 | 119.83 | 119.83 | 120.22 | 119.83 | -1.35% |
| Nov 3, 2025 | 121.46 | 121.46 | 121.46 | 121.86 | 121.46 | -0.23% |
| Oct 31, 2025 | 121.74 | 121.74 | 121.74 | 122.14 | 121.74 | 0.72% |
| Oct 30, 2025 | 120.87 | 120.87 | 120.87 | 121.27 | 120.87 | -0.94% |
| Oct 29, 2025 | 122.02 | 122.02 | 122.02 | 122.42 | 122.02 | -0.83% |
| Oct 28, 2025 | 123.04 | 123.04 | 123.04 | 123.44 | 123.04 | -0.90% |
| Oct 27, 2025 | 124.15 | 124.15 | 124.15 | 124.56 | 124.15 | 0.45% |
| Oct 24, 2025 | 123.59 | 123.59 | 123.59 | 124.00 | 123.59 | 0.65% |
| Oct 23, 2025 | 122.80 | 122.80 | 122.80 | 123.20 | 122.80 | 1.23% |
| Oct 22, 2025 | 121.30 | 121.30 | 121.30 | 121.70 | 121.30 | -1.26% |
| Oct 21, 2025 | 122.85 | 122.85 | 122.85 | 123.25 | 122.85 | 0.22% |
| Oct 20, 2025 | 122.58 | 122.58 | 122.58 | 122.98 | 122.58 | 1.38% |
| Oct 17, 2025 | 120.91 | 120.91 | 120.91 | 121.31 | 120.91 | -0.02% |
| Oct 16, 2025 | 120.94 | 120.94 | 120.94 | 121.34 | 120.94 | -1.29% |
| Oct 15, 2025 | 122.52 | 122.52 | 122.52 | 122.92 | 122.52 | 0.42% |
| Oct 14, 2025 | 122.01 | 122.01 | 122.01 | 122.41 | 122.01 | 0.93% |
| Oct 13, 2025 | 120.88 | 120.88 | 120.88 | 121.28 | 120.88 | 2.06% |
| Oct 10, 2025 | 118.44 | 118.44 | 118.44 | 118.83 | 118.44 | -3.04% |