Vanguard Small Capitalization Index Fund Investor Shares (NAESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
123.24
-2.95 (-2.34%)
Mar 20, 2026, 4:00 PM EST
NAESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | -2.34% |
| Mar 19, 2026 | 126.19 | 126.19 | 126.19 | 126.19 | 126.19 | 0.34% |
| Mar 18, 2026 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | -1.08% |
| Mar 17, 2026 | 127.13 | 127.13 | 127.13 | 127.13 | 127.13 | 0.95% |
| Mar 16, 2026 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | 0.91% |
| Mar 13, 2026 | 124.79 | 124.79 | 124.79 | 124.79 | 124.79 | -0.13% |
| Mar 12, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | -2.05% |
| Mar 11, 2026 | 127.57 | 127.57 | 127.57 | 127.57 | 127.57 | -0.09% |
| Mar 10, 2026 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | -0.54% |
| Mar 9, 2026 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | 1.05% |
| Mar 6, 2026 | 127.03 | 127.03 | 127.03 | 127.03 | 127.03 | -2.21% |
| Mar 5, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | -1.55% |
| Mar 4, 2026 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | 0.53% |
| Mar 3, 2026 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | -1.70% |
| Mar 2, 2026 | 133.51 | 133.51 | 133.51 | 133.51 | 133.51 | 0.53% |
| Feb 27, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -0.96% |
| 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% |