Vanguard Small Cap Index Inv (NAESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
121.31
-0.03 (-0.02%)
Oct 17, 2025, 4:00 PM EDT
NAESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 121.34 | 121.34 | 121.34 | 121.34 | - | - |
| Oct 16, 2025 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | -1.29% |
| Oct 15, 2025 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | 0.42% |
| Oct 14, 2025 | 122.41 | 122.41 | 122.41 | 122.41 | 122.41 | 0.93% |
| Oct 13, 2025 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | 2.06% |
| Oct 10, 2025 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | -3.04% |
| Oct 9, 2025 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | -0.86% |
| Oct 8, 2025 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | 0.91% |
| Oct 7, 2025 | 122.49 | 122.49 | 122.49 | 122.49 | 122.49 | -1.00% |
| Oct 6, 2025 | 123.73 | 123.73 | 123.73 | 123.73 | 123.73 | 0.17% |
| Oct 3, 2025 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | 0.46% |
| Oct 2, 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 0.61% |
| Oct 1, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 0.33% |
| Sep 30, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 0.03% |
| Sep 29, 2025 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | -0.28% |
| Sep 26, 2025 | 122.10 | 122.10 | 122.10 | 122.10 | 121.75 | 0.97% |
| Sep 25, 2025 | 120.93 | 120.93 | 120.93 | 120.93 | 120.58 | -0.98% |
| Sep 24, 2025 | 122.13 | 122.13 | 122.13 | 122.13 | 121.78 | -0.86% |
| Sep 23, 2025 | 123.19 | 123.19 | 123.19 | 123.19 | 122.84 | -0.23% |
| Sep 22, 2025 | 123.47 | 123.47 | 123.47 | 123.47 | 123.12 | 0.04% |
| Sep 19, 2025 | 123.42 | 123.42 | 123.42 | 123.42 | 123.07 | -0.57% |
| Sep 18, 2025 | 124.13 | 124.13 | 124.13 | 124.13 | 123.78 | 1.50% |
| Sep 17, 2025 | 122.29 | 122.29 | 122.29 | 122.29 | 121.94 | -0.06% |
| Sep 16, 2025 | 122.36 | 122.36 | 122.36 | 122.36 | 122.01 | -0.12% |
| Sep 15, 2025 | 122.51 | 122.51 | 122.51 | 122.51 | 122.16 | 0.11% |
| Sep 12, 2025 | 122.38 | 122.38 | 122.38 | 122.38 | 122.03 | -1.03% |
| Sep 11, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.30 | 1.75% |
| Sep 10, 2025 | 121.52 | 121.52 | 121.52 | 121.52 | 121.17 | -0.12% |
| Sep 9, 2025 | 121.66 | 121.66 | 121.66 | 121.66 | 121.31 | -0.76% |
| Sep 8, 2025 | 122.59 | 122.59 | 122.59 | 122.59 | 122.24 | 0.12% |
| Sep 5, 2025 | 122.44 | 122.44 | 122.44 | 122.44 | 122.09 | 0.71% |
| Sep 4, 2025 | 121.58 | 121.58 | 121.58 | 121.58 | 121.23 | 1.22% |
| Sep 3, 2025 | 120.12 | 120.12 | 120.12 | 120.12 | 119.78 | -0.15% |
| Sep 2, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 119.96 | -0.58% |
| Aug 29, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.65 | -0.38% |
| Aug 28, 2025 | 121.46 | 121.46 | 121.46 | 121.46 | 121.11 | 0.25% |
| Aug 27, 2025 | 121.16 | 121.16 | 121.16 | 121.16 | 120.81 | 0.59% |
| Aug 26, 2025 | 120.45 | 120.45 | 120.45 | 120.45 | 120.11 | 0.37% |
| Aug 25, 2025 | 120.01 | 120.01 | 120.01 | 120.01 | 119.67 | -0.78% |
| Aug 22, 2025 | 120.95 | 120.95 | 120.95 | 120.95 | 120.60 | 3.02% |
| Aug 21, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.06 | - |
| Aug 20, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.06 | -0.44% |
| Aug 19, 2025 | 117.92 | 117.92 | 117.92 | 117.92 | 117.58 | -0.19% |
| Aug 18, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 117.81 | 0.26% |
| Aug 15, 2025 | 117.84 | 117.84 | 117.84 | 117.84 | 117.50 | -0.37% |
| Aug 14, 2025 | 118.28 | 118.28 | 118.28 | 118.28 | 117.94 | -1.22% |
| Aug 13, 2025 | 119.74 | 119.74 | 119.74 | 119.74 | 119.40 | 1.93% |
| Aug 12, 2025 | 117.47 | 117.47 | 117.47 | 117.47 | 117.13 | 2.42% |
| Aug 11, 2025 | 114.69 | 114.69 | 114.69 | 114.69 | 114.36 | -0.31% |
| Aug 8, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 114.72 | -0.10% |