Vanguard Small Cap Index Inv (NAESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
130.21
+1.20 (0.93%)
At close: Jan 9, 2026
NAESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 12, 2025 | 125.40 | 125.40 | 125.40 | 125.81 | 125.40 | -1.35% |
| Dec 11, 2025 | 127.12 | 127.12 | 127.12 | 127.53 | 127.12 | 1.13% |
| Dec 10, 2025 | 125.69 | 125.69 | 125.69 | 126.10 | 125.69 | 1.60% |
| Dec 9, 2025 | 123.72 | 123.72 | 123.72 | 124.12 | 123.72 | -0.06% |
| Dec 8, 2025 | 123.79 | 123.79 | 123.79 | 124.19 | 123.79 | -0.41% |
| Dec 5, 2025 | 124.30 | 124.30 | 124.30 | 124.70 | 124.29 | 0.03% |
| Dec 4, 2025 | 124.26 | 124.26 | 124.26 | 124.66 | 124.26 | 0.50% |
| Dec 3, 2025 | 123.64 | 123.64 | 123.64 | 124.04 | 123.64 | 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 | 123.50 | 123.50 | 123.50 | 123.90 | 123.50 | 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 | 118.11 | 118.11 | 118.11 | 118.49 | 118.11 | 2.47% |
| Nov 20, 2025 | 115.25 | 115.25 | 115.25 | 115.63 | 115.25 | -1.75% |
| Nov 19, 2025 | 117.31 | 117.31 | 117.31 | 117.69 | 117.31 | 0.02% |
| Nov 18, 2025 | 117.29 | 117.29 | 117.29 | 117.67 | 117.29 | 0.19% |
| Nov 17, 2025 | 117.07 | 117.07 | 117.07 | 117.45 | 117.07 | -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 | 120.97 | 120.97 | 120.97 | 121.36 | 120.97 | 1.18% |
| Nov 6, 2025 | 119.56 | 119.56 | 119.56 | 119.95 | 119.56 | -1.41% |
| Nov 5, 2025 | 121.27 | 121.27 | 121.27 | 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 | 120.88 | 120.88 | 120.88 | 121.27 | 120.88 | -0.94% |
| Oct 29, 2025 | 122.02 | 122.02 | 122.02 | 122.42 | 122.02 | -0.83% |