Vanguard Small Capitalization Index Fund Investor Shares (NAESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
136.27
+2.51 (1.88%)
May 1, 2026, 8:10 AM EST
NAESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 136.27 | 136.27 | 136.27 | 136.27 | - | - |
| Apr 30, 2026 | 136.27 | 136.27 | 136.27 | 136.27 | 136.27 | 1.88% |
| Apr 29, 2026 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | -0.54% |
| Apr 28, 2026 | 134.49 | 134.49 | 134.49 | 134.49 | 134.49 | -1.00% |
| Apr 27, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 0.01% |
| Apr 24, 2026 | 135.83 | 135.83 | 135.83 | 135.83 | 135.83 | 0.09% |
| Apr 23, 2026 | 135.71 | 135.71 | 135.71 | 135.71 | 135.71 | -0.38% |
| Apr 22, 2026 | 136.23 | 136.23 | 136.23 | 136.23 | 136.23 | 0.08% |
| Apr 21, 2026 | 136.12 | 136.12 | 136.12 | 136.12 | 136.12 | -0.76% |
| Apr 20, 2026 | 137.16 | 137.16 | 137.16 | 137.16 | 137.16 | 0.58% |
| Apr 17, 2026 | 136.37 | 136.37 | 136.37 | 136.37 | 136.37 | 1.80% |
| Apr 16, 2026 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | 0.42% |
| Apr 15, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 0.08% |
| Apr 14, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 0.73% |
| Apr 13, 2026 | 132.33 | 132.33 | 132.33 | 132.33 | 132.33 | 1.53% |
| Apr 10, 2026 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | -0.34% |
| Apr 9, 2026 | 130.79 | 130.79 | 130.79 | 130.79 | 130.79 | 0.05% |
| Apr 8, 2026 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | 2.75% |
| Apr 7, 2026 | 127.23 | 127.23 | 127.23 | 127.23 | 127.23 | -0.02% |
| Apr 6, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | 0.37% |
| Apr 2, 2026 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | 0.43% |
| Apr 1, 2026 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | 0.62% |
| Mar 31, 2026 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | 3.15% |
| Mar 30, 2026 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | -0.98% |
| Mar 27, 2026 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | -2.04% |
| Mar 26, 2026 | 125.39 | 125.39 | 125.39 | 125.39 | 124.96 | -1.59% |
| Mar 25, 2026 | 127.42 | 127.42 | 127.42 | 127.42 | 126.98 | 0.98% |
| Mar 24, 2026 | 126.18 | 126.18 | 126.18 | 126.18 | 125.75 | 0.45% |
| Mar 23, 2026 | 125.62 | 125.62 | 125.62 | 125.62 | 125.19 | 1.93% |
| Mar 20, 2026 | 123.24 | 123.24 | 123.24 | 123.24 | 122.82 | -2.34% |
| Mar 19, 2026 | 126.19 | 126.19 | 126.19 | 126.19 | 125.76 | 0.34% |
| Mar 18, 2026 | 125.76 | 125.76 | 125.76 | 125.76 | 125.33 | -1.08% |
| Mar 17, 2026 | 127.13 | 127.13 | 127.13 | 127.13 | 126.69 | 0.95% |
| Mar 16, 2026 | 125.93 | 125.93 | 125.93 | 125.93 | 125.50 | 0.91% |
| Mar 13, 2026 | 124.79 | 124.79 | 124.79 | 124.79 | 124.36 | -0.13% |
| Mar 12, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.52 | -2.05% |
| Mar 11, 2026 | 127.57 | 127.57 | 127.57 | 127.57 | 127.13 | -0.09% |
| Mar 10, 2026 | 127.68 | 127.68 | 127.68 | 127.68 | 127.24 | -0.54% |
| Mar 9, 2026 | 128.37 | 128.37 | 128.37 | 128.37 | 127.93 | 1.05% |
| Mar 6, 2026 | 127.03 | 127.03 | 127.03 | 127.03 | 126.59 | -2.21% |
| Mar 5, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.45 | -1.55% |
| Mar 4, 2026 | 131.94 | 131.94 | 131.94 | 131.94 | 131.49 | 0.53% |
| Mar 3, 2026 | 131.24 | 131.24 | 131.24 | 131.24 | 130.79 | -1.70% |
| Mar 2, 2026 | 133.51 | 133.51 | 133.51 | 133.51 | 133.05 | 0.53% |
| Feb 27, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.34 | -0.96% |
| Feb 26, 2026 | 134.09 | 134.09 | 134.09 | 134.09 | 133.63 | 0.67% |
| Feb 25, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 132.74 | 0.26% |
| Feb 24, 2026 | 132.86 | 132.86 | 132.86 | 132.86 | 132.40 | 1.03% |
| Feb 23, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.05 | -1.68% |
| Feb 20, 2026 | 133.75 | 133.75 | 133.75 | 133.75 | 133.29 | 0.35% |