Vanguard MStar Small Cap Index Investor (NAESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
138.61
+0.61 (0.44%)
Oct 21, 2026, 4:00 PM EDT
NAESX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2026 | 138.61 | 138.61 | 138.61 | 138.61 | 138.61 | 0.44% |
| Oct 20, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.33% |
| Oct 19, 2026 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | -0.01% |
| Oct 16, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -1.28% |
| Oct 15, 2026 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | 1.46% |
| Oct 14, 2026 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | -1.51% |
| Oct 13, 2026 | 138.07 | 138.07 | 138.07 | 138.07 | 138.07 | -0.01% |
| Oct 12, 2026 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | -0.46% |
| Oct 9, 2026 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | 0.63% |
| Oct 8, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | 0.23% |
| Oct 7, 2026 | 137.54 | 137.54 | 137.54 | 137.54 | 137.54 | -1.39% |
| Oct 6, 2026 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | 0.14% |
| Oct 5, 2026 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | 0.61% |
| Oct 2, 2026 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | 0.82% |
| Oct 1, 2026 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | 0.73% |
| Sep 30, 2026 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | -0.54% |
| Sep 29, 2026 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | -0.17% |
| Sep 28, 2026 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | -0.81% |
| Sep 25, 2026 | 138.77 | 138.77 | 138.77 | 138.77 | 138.41 | 0.28% |
| Sep 24, 2026 | 138.38 | 138.38 | 138.38 | 138.38 | 138.02 | -0.27% |
| Sep 23, 2026 | 138.75 | 138.75 | 138.75 | 138.75 | 138.39 | -0.91% |
| Sep 22, 2026 | 140.02 | 140.02 | 140.02 | 140.02 | 139.66 | 0.38% |
| Sep 21, 2026 | 139.49 | 139.49 | 139.49 | 139.49 | 139.13 | 0.58% |
| Sep 18, 2026 | 138.69 | 138.69 | 138.69 | 138.69 | 138.33 | -0.50% |
| Sep 17, 2026 | 139.39 | 139.39 | 139.39 | 139.39 | 139.03 | 0.68% |
| Sep 16, 2026 | 138.45 | 138.45 | 138.45 | 138.45 | 138.09 | -0.59% |
| Sep 15, 2026 | 139.27 | 139.27 | 139.27 | 139.27 | 138.91 | -0.54% |
| Sep 14, 2026 | 140.02 | 140.02 | 140.02 | 140.02 | 139.66 | -0.40% |
| Sep 11, 2026 | 140.58 | 140.58 | 140.58 | 140.58 | 140.22 | 0.83% |
| Sep 10, 2026 | 139.42 | 139.42 | 139.42 | 139.42 | 139.06 | -1.00% |
| Sep 9, 2026 | 140.83 | 140.83 | 140.83 | 140.83 | 140.46 | -1.23% |
| Sep 8, 2026 | 142.59 | 142.59 | 142.59 | 142.59 | 142.22 | -0.79% |
| Sep 4, 2026 | 143.72 | 143.72 | 143.72 | 143.72 | 143.35 | 0.01% |
| Sep 3, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.33 | 0.80% |
| Sep 2, 2026 | 142.56 | 142.56 | 142.56 | 142.56 | 142.19 | 0.61% |
| Sep 1, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.33 | -1.10% |
| Aug 31, 2026 | 143.27 | 143.27 | 143.27 | 143.27 | 142.90 | -0.53% |
| Aug 28, 2026 | 144.03 | 144.03 | 144.03 | 144.03 | 143.66 | -1.19% |
| Aug 27, 2026 | 145.77 | 145.77 | 145.77 | 145.77 | 145.39 | 0.14% |
| Aug 26, 2026 | 145.57 | 145.57 | 145.57 | 145.57 | 145.19 | 0.25% |
| Aug 25, 2026 | 145.21 | 145.21 | 145.21 | 145.21 | 144.83 | 0.10% |
| Aug 24, 2026 | 145.07 | 145.07 | 145.07 | 145.07 | 144.69 | -0.66% |
| Aug 21, 2026 | 146.03 | 146.03 | 146.03 | 146.03 | 145.65 | 0.71% |
| Aug 20, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.62 | -1.07% |
| Aug 19, 2026 | 146.57 | 146.57 | 146.57 | 146.57 | 146.19 | 0.83% |
| Aug 18, 2026 | 145.36 | 145.36 | 145.36 | 145.36 | 144.98 | -1.46% |
| Aug 17, 2026 | 147.52 | 147.52 | 147.52 | 147.52 | 147.14 | -0.42% |
| Aug 14, 2026 | 148.15 | 148.15 | 148.15 | 148.15 | 147.77 | 0.22% |
| Aug 13, 2026 | 147.83 | 147.83 | 147.83 | 147.83 | 147.45 | 0.46% |
| Aug 12, 2026 | 147.15 | 147.15 | 147.15 | 147.15 | 146.77 | 0.35% |