Vanguard Small Capitalization Index Fund Investor Shares (NAESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
132.80
-1.29 (-0.96%)
At close: Feb 27, 2026
NAESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | 0.67% |
| Feb 25, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 0.26% |
| Feb 24, 2026 | 132.86 | 132.86 | 132.86 | 132.86 | 132.86 | 1.03% |
| Feb 23, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -1.68% |
| Feb 20, 2026 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 0.35% |
| Feb 19, 2026 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | 0.11% |
| Feb 18, 2026 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | 0.73% |
| Feb 17, 2026 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | -0.10% |
| Feb 13, 2026 | 132.31 | 132.31 | 132.31 | 132.31 | 132.31 | 1.13% |
| Feb 12, 2026 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | -1.80% |
| Feb 11, 2026 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | -0.25% |
| Feb 10, 2026 | 133.57 | 133.57 | 133.57 | 133.57 | 133.57 | 0.05% |
| Feb 9, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0.46% |
| Feb 6, 2026 | 132.89 | 132.89 | 132.89 | 132.89 | 132.89 | 3.11% |
| Feb 5, 2026 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | -1.20% |
| Feb 4, 2026 | 130.44 | 130.44 | 130.44 | 130.44 | 130.44 | 0.03% |
| Feb 3, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 0.12% |
| Feb 2, 2026 | 130.24 | 130.24 | 130.24 | 130.24 | 130.24 | 0.76% |
| Jan 30, 2026 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | -1.07% |
| Jan 29, 2026 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | -0.18% |
| Jan 28, 2026 | 130.89 | 130.89 | 130.89 | 130.89 | 130.89 | -0.29% |
| Jan 27, 2026 | 131.27 | 131.27 | 131.27 | 131.27 | 131.27 | 0.02% |
| Jan 26, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | -0.26% |
| Jan 23, 2026 | 131.59 | 131.59 | 131.59 | 131.59 | 131.59 | -1.13% |
| Jan 22, 2026 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | 0.34% |
| Jan 21, 2026 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | 1.87% |
| Jan 20, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | -1.36% |
| Jan 16, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.13% |
| Jan 15, 2026 | 132.17 | 132.17 | 132.17 | 132.17 | 132.17 | 1.01% |
| Jan 14, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | 0.23% |
| Jan 13, 2026 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | 0.06% |
| Jan 12, 2026 | 130.47 | 130.47 | 130.47 | 130.47 | 130.47 | 0.20% |
| Jan 9, 2026 | 130.21 | 130.21 | 130.21 | 130.21 | 130.21 | 0.93% |
| Jan 8, 2026 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | 0.68% |
| Jan 7, 2026 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | -0.73% |
| Jan 6, 2026 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | 1.65% |
| Jan 5, 2026 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | 1.31% |
| Jan 2, 2026 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | 1.42% |
| Dec 31, 2025 | 123.58 | 123.58 | 123.58 | 123.58 | 123.58 | -0.98% |
| Dec 30, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | -0.40% |
| Dec 29, 2025 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -0.52% |
| Dec 26, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | -0.20% |
| Dec 24, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 0.22% |
| Dec 23, 2025 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | -0.51% |
| Dec 22, 2025 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | 0.71% |
| Dec 19, 2025 | 125.27 | 125.27 | 125.27 | 125.68 | 125.27 | 0.99% |
| Dec 18, 2025 | 124.05 | 124.05 | 124.05 | 124.45 | 124.05 | 0.55% |
| Dec 17, 2025 | 123.37 | 123.37 | 123.37 | 123.77 | 123.37 | -0.58% |
| Dec 16, 2025 | 124.09 | 124.09 | 124.09 | 124.49 | 124.09 | -0.51% |
| Dec 15, 2025 | 124.72 | 124.72 | 124.72 | 125.13 | 124.72 | -0.54% |