Vanguard Small Cap Index Inv (NAESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
123.19
+0.83 (0.68%)
At close: Nov 26, 2025
NAESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 123.19 | 123.19 | 123.19 | 123.19 | - | - |
| Nov 26, 2025 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | 0.68% |
| Nov 25, 2025 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | 1.97% |
| Nov 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.27% |
| Nov 21, 2025 | 118.49 | 118.49 | 118.49 | 118.49 | 118.49 | 2.47% |
| Nov 20, 2025 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | -1.75% |
| Nov 19, 2025 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | 0.02% |
| Nov 18, 2025 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | 0.19% |
| Nov 17, 2025 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | -1.81% |
| Nov 14, 2025 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | -0.24% |
| Nov 13, 2025 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | -2.22% |
| Nov 12, 2025 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | 0.15% |
| Nov 11, 2025 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | 0.12% |
| Nov 10, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 0.77% |
| Nov 7, 2025 | 121.36 | 121.36 | 121.36 | 121.36 | 121.36 | 1.18% |
| Nov 6, 2025 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | -1.41% |
| Nov 5, 2025 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | 1.20% |
| Nov 4, 2025 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | -1.35% |
| Nov 3, 2025 | 121.86 | 121.86 | 121.86 | 121.86 | 121.86 | -0.23% |
| Oct 31, 2025 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | 0.72% |
| Oct 30, 2025 | 121.27 | 121.27 | 121.27 | 121.27 | 121.27 | -0.94% |
| Oct 29, 2025 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | -0.83% |
| Oct 28, 2025 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | -0.90% |
| Oct 27, 2025 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | 0.45% |
| Oct 24, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.65% |
| Oct 23, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 1.23% |
| Oct 22, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -1.26% |
| Oct 21, 2025 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | 0.22% |
| Oct 20, 2025 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | 1.38% |
| Oct 17, 2025 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | -0.02% |
| 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 | 121.75 | 121.75 | 121.75 | 122.10 | 121.75 | 0.97% |
| Sep 25, 2025 | 120.58 | 120.58 | 120.58 | 120.93 | 120.58 | -0.98% |
| Sep 24, 2025 | 121.78 | 121.78 | 121.78 | 122.13 | 121.78 | -0.86% |
| Sep 23, 2025 | 122.84 | 122.84 | 122.84 | 123.19 | 122.84 | -0.23% |
| Sep 22, 2025 | 123.12 | 123.12 | 123.12 | 123.47 | 123.12 | 0.04% |
| Sep 19, 2025 | 123.07 | 123.07 | 123.07 | 123.42 | 123.07 | -0.57% |