Skip to main content
Vanguard Small Cap Index Inv (NAESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
124.66
+0.62 (0.50%)
At close: Dec 4, 2025

NAESX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 2025124.66124.66124.66124.66--
Dec 4, 2025124.66124.66124.66124.66124.660.50%
Dec 3, 2025124.04124.04124.04124.04124.041.03%
Dec 2, 2025122.77122.77122.77122.77122.77-0.23%
Dec 1, 2025123.05123.05123.05123.05123.05-0.69%
Nov 28, 2025123.90123.90123.90123.90123.900.58%
Nov 26, 2025123.19123.19123.19123.19123.190.68%
Nov 25, 2025122.36122.36122.36122.36122.361.97%
Nov 24, 2025120.00120.00120.00120.00120.001.27%
Nov 21, 2025118.49118.49118.49118.49118.492.47%
Nov 20, 2025115.63115.63115.63115.63115.63-1.75%
Nov 19, 2025117.69117.69117.69117.69117.690.02%
Nov 18, 2025117.67117.67117.67117.67117.670.19%
Nov 17, 2025117.45117.45117.45117.45117.45-1.81%
Nov 14, 2025119.62119.62119.62119.62119.62-0.24%
Nov 13, 2025119.91119.91119.91119.91119.91-2.22%
Nov 12, 2025122.63122.63122.63122.63122.630.15%
Nov 11, 2025122.45122.45122.45122.45122.450.12%
Nov 10, 2025122.30122.30122.30122.30122.300.77%
Nov 7, 2025121.36121.36121.36121.36121.361.18%
Nov 6, 2025119.95119.95119.95119.95119.95-1.41%
Nov 5, 2025121.66121.66121.66121.66121.661.20%
Nov 4, 2025120.22120.22120.22120.22120.22-1.35%
Nov 3, 2025121.86121.86121.86121.86121.86-0.23%
Oct 31, 2025122.14122.14122.14122.14122.140.72%
Oct 30, 2025121.27121.27121.27121.27121.27-0.94%
Oct 29, 2025122.42122.42122.42122.42122.42-0.83%
Oct 28, 2025123.44123.44123.44123.44123.44-0.90%
Oct 27, 2025124.56124.56124.56124.56124.560.45%
Oct 24, 2025124.00124.00124.00124.00124.000.65%
Oct 23, 2025123.20123.20123.20123.20123.201.23%
Oct 22, 2025121.70121.70121.70121.70121.70-1.26%
Oct 21, 2025123.25123.25123.25123.25123.250.22%
Oct 20, 2025122.98122.98122.98122.98122.981.38%
Oct 17, 2025121.31121.31121.31121.31121.31-0.02%
Oct 16, 2025121.34121.34121.34121.34121.34-1.29%
Oct 15, 2025122.92122.92122.92122.92122.920.42%
Oct 14, 2025122.41122.41122.41122.41122.410.93%
Oct 13, 2025121.28121.28121.28121.28121.282.06%
Oct 10, 2025118.83118.83118.83118.83118.83-3.04%
Oct 9, 2025122.55122.55122.55122.55122.55-0.86%
Oct 8, 2025123.61123.61123.61123.61123.610.91%
Oct 7, 2025122.49122.49122.49122.49122.49-1.00%
Oct 6, 2025123.73123.73123.73123.73123.730.17%
Oct 3, 2025123.52123.52123.52123.52123.520.46%
Oct 2, 2025122.95122.95122.95122.95122.950.61%
Oct 1, 2025122.20122.20122.20122.20122.200.33%
Sep 30, 2025121.80121.80121.80121.80121.800.03%
Sep 29, 2025121.76121.76121.76121.76121.76-0.28%
Sep 26, 2025121.75121.75121.75122.10121.750.97%
Sep 25, 2025120.58120.58120.58120.93120.58-0.98%
Sep 24, 2025121.78121.78121.78122.13121.78-0.86%
Sep 23, 2025122.84122.84122.84123.19122.84-0.23%
Sep 22, 2025123.12123.12123.12123.47123.120.04%
Sep 19, 2025123.07123.07123.07123.42123.07-0.57%
Sep 18, 2025123.78123.78123.78124.13123.781.50%
Sep 17, 2025121.94121.94121.94122.29121.94-0.06%
Sep 16, 2025122.01122.01122.01122.36122.01-0.12%
Sep 15, 2025122.16122.16122.16122.51122.160.11%
Sep 12, 2025122.03122.03122.03122.38122.03-1.03%
Sep 11, 2025123.30123.30123.30123.65123.301.75%
Sep 10, 2025121.17121.17121.17121.52121.17-0.12%
Sep 9, 2025121.31121.31121.31121.66121.31-0.76%
Sep 8, 2025122.24122.24122.24122.59122.240.12%
Sep 5, 2025122.09122.09122.09122.44122.090.71%
Sep 4, 2025121.23121.23121.23121.58121.231.22%
Sep 3, 2025119.78119.78119.78120.12119.78-0.15%
Sep 2, 2025119.96119.96119.96120.30119.96-0.58%
Aug 29, 2025120.65120.65120.65121.00120.65-0.38%
Aug 28, 2025121.11121.11121.11121.46121.110.25%
Aug 27, 2025120.81120.81120.81121.16120.810.59%
Aug 26, 2025120.11120.11120.11120.45120.110.37%
Aug 25, 2025119.67119.67119.67120.01119.67-0.78%
Aug 22, 2025120.60120.60120.60120.95120.603.02%
Aug 21, 2025117.06117.06117.06117.40117.06-
Aug 20, 2025117.06117.06117.06117.40117.06-0.44%
Aug 19, 2025117.58117.58117.58117.92117.58-0.19%
Aug 18, 2025117.81117.81117.81118.15117.810.26%
Aug 15, 2025117.50117.50117.50117.84117.50-0.37%
Aug 14, 2025117.94117.94117.94118.28117.94-1.22%
Aug 13, 2025119.40119.40119.40119.74119.401.93%
Aug 12, 2025117.13117.13117.13117.47117.132.42%
Aug 11, 2025114.36114.36114.36114.69114.36-0.31%
Aug 8, 2025114.72114.72114.72115.05114.72-0.10%
Aug 7, 2025114.84114.84114.84115.17114.84-0.16%
Aug 6, 2025115.03115.03115.03115.36115.03-0.29%
Aug 5, 2025115.37115.37115.37115.70115.370.07%
Aug 4, 2025115.29115.29115.29115.62115.291.55%
Aug 1, 2025113.54113.54113.54113.86113.53-1.58%
Jul 31, 2025115.36115.36115.36115.69115.36-1.01%
Jul 30, 2025116.54116.54116.54116.87116.54-0.38%
Jul 29, 2025116.99116.99116.99117.32116.98-0.33%
Jul 28, 2025117.37117.37117.37117.71117.37-0.39%
Jul 25, 2025117.83117.83117.83118.17117.830.61%
Jul 24, 2025117.11117.11117.11117.45117.11-0.89%
Jul 23, 2025118.16118.16118.16118.50118.161.07%
Jul 22, 2025116.92116.92116.92117.25116.911.23%
Jul 21, 2025115.50115.50115.50115.83115.50-0.60%
Jul 18, 2025116.20116.20116.20116.53116.20-0.15%
Jul 17, 2025116.37116.37116.37116.70116.371.20%