Vanguard Small Cap Index Inv (NAESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
117.84
-0.44 (-0.37%)
Aug 15, 2025, 4:00 PM EDT
NAESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 118.28 | 118.28 | 118.28 | 118.28 | - | - |
| Aug 14, 2025 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | -1.22% |
| Aug 13, 2025 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | 1.93% |
| Aug 12, 2025 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | 2.42% |
| Aug 11, 2025 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | -0.31% |
| Aug 8, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | -0.10% |
| Aug 7, 2025 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | -0.16% |
| Aug 6, 2025 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | -0.29% |
| Aug 5, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 0.07% |
| Aug 4, 2025 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | 1.55% |
| Aug 1, 2025 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | -1.58% |
| Jul 31, 2025 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | -1.01% |
| Jul 30, 2025 | 116.87 | 116.87 | 116.87 | 116.87 | 116.87 | -0.38% |
| Jul 29, 2025 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | -0.33% |
| Jul 28, 2025 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | -0.39% |
| Jul 25, 2025 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | 0.61% |
| Jul 24, 2025 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | -0.89% |
| Jul 23, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 1.07% |
| Jul 22, 2025 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | 1.23% |
| Jul 21, 2025 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | -0.60% |
| Jul 18, 2025 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | -0.15% |
| Jul 17, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 1.20% |
| Jul 16, 2025 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | 0.65% |
| Jul 15, 2025 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | -1.69% |
| Jul 14, 2025 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | 0.35% |
| Jul 11, 2025 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | -1.01% |
| Jul 10, 2025 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | 0.55% |
| Jul 9, 2025 | 116.67 | 116.67 | 116.67 | 116.67 | 116.67 | 0.72% |
| Jul 8, 2025 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | 0.46% |
| Jul 7, 2025 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | -1.12% |
| Jul 3, 2025 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | 0.71% |
| Jul 2, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0.95% |
| Jul 1, 2025 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | 0.98% |
| Jun 30, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -0.12% |
| Jun 27, 2025 | 113.74 | 113.74 | 113.74 | 113.74 | 113.40 | 0.18% |
| Jun 26, 2025 | 113.54 | 113.54 | 113.54 | 113.54 | 113.20 | 1.38% |
| Jun 25, 2025 | 111.99 | 111.99 | 111.99 | 111.99 | 111.65 | -1.02% |
| Jun 24, 2025 | 113.14 | 113.14 | 113.14 | 113.14 | 112.80 | 1.11% |
| Jun 23, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.56 | 0.90% |
| Jun 20, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.57 | 0.06% |
| Jun 18, 2025 | 110.83 | 110.83 | 110.83 | 110.83 | 110.50 | 0.51% |
| Jun 17, 2025 | 110.27 | 110.27 | 110.27 | 110.27 | 109.94 | -0.93% |
| Jun 16, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 110.97 | 1.18% |
| Jun 13, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.67 | -1.61% |
| Jun 12, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.46 | -0.13% |
| Jun 11, 2025 | 111.94 | 111.94 | 111.94 | 111.94 | 111.60 | -0.39% |
| Jun 10, 2025 | 112.38 | 112.38 | 112.38 | 112.38 | 112.04 | 0.36% |
| Jun 9, 2025 | 111.98 | 111.98 | 111.98 | 111.98 | 111.64 | 0.33% |
| Jun 6, 2025 | 111.61 | 111.61 | 111.61 | 111.61 | 111.27 | 1.14% |
| Jun 5, 2025 | 110.35 | 110.35 | 110.35 | 110.35 | 110.02 | -0.16% |