Skip to main content
Vanguard Small Capitalization Index Fund Investor Shares (NAESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
129.90
-2.04 (-1.55%)
Mar 6, 2026, 8:10 AM EST

NAESX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 2026131.94131.94131.94131.94--
Mar 4, 2026131.94131.94131.94131.94131.940.53%
Mar 3, 2026131.24131.24131.24131.24131.24-1.70%
Mar 2, 2026133.51133.51133.51133.51133.510.53%
Feb 27, 2026132.80132.80132.80132.80132.80-0.96%
Feb 26, 2026134.09134.09134.09134.09134.090.67%
Feb 25, 2026133.20133.20133.20133.20133.200.26%
Feb 24, 2026132.86132.86132.86132.86132.861.03%
Feb 23, 2026131.50131.50131.50131.50131.50-1.68%
Feb 20, 2026133.75133.75133.75133.75133.750.35%
Feb 19, 2026133.29133.29133.29133.29133.290.11%
Feb 18, 2026133.14133.14133.14133.14133.140.73%
Feb 17, 2026132.18132.18132.18132.18132.18-0.10%
Feb 13, 2026132.31132.31132.31132.31132.311.13%
Feb 12, 2026130.83130.83130.83130.83130.83-1.80%
Feb 11, 2026133.23133.23133.23133.23133.23-0.25%
Feb 10, 2026133.57133.57133.57133.57133.570.05%
Feb 9, 2026133.50133.50133.50133.50133.500.46%
Feb 6, 2026132.89132.89132.89132.89132.893.11%
Feb 5, 2026128.88128.88128.88128.88128.88-1.20%
Feb 4, 2026130.44130.44130.44130.44130.440.03%
Feb 3, 2026130.40130.40130.40130.40130.400.12%
Feb 2, 2026130.24130.24130.24130.24130.240.76%
Jan 30, 2026129.26129.26129.26129.26129.26-1.07%
Jan 29, 2026130.66130.66130.66130.66130.66-0.18%
Jan 28, 2026130.89130.89130.89130.89130.89-0.29%
Jan 27, 2026131.27131.27131.27131.27131.270.02%
Jan 26, 2026131.25131.25131.25131.25131.25-0.26%
Jan 23, 2026131.59131.59131.59131.59131.59-1.13%
Jan 22, 2026133.09133.09133.09133.09133.090.34%
Jan 21, 2026132.64132.64132.64132.64132.641.87%
Jan 20, 2026130.20130.20130.20130.20130.20-1.36%
Jan 16, 2026132.00132.00132.00132.00132.00-0.13%
Jan 15, 2026132.17132.17132.17132.17132.171.01%
Jan 14, 2026130.85130.85130.85130.85130.850.23%
Jan 13, 2026130.55130.55130.55130.55130.550.06%
Jan 12, 2026130.47130.47130.47130.47130.470.20%
Jan 9, 2026130.21130.21130.21130.21130.210.93%
Jan 8, 2026129.01129.01129.01129.01129.010.68%
Jan 7, 2026128.14128.14128.14128.14128.14-0.73%
Jan 6, 2026129.08129.08129.08129.08129.081.65%
Jan 5, 2026126.98126.98126.98126.98126.981.31%
Jan 2, 2026125.34125.34125.34125.34125.341.42%
Dec 31, 2025123.58123.58123.58123.58123.58-0.98%
Dec 30, 2025124.80124.80124.80124.80124.80-0.40%
Dec 29, 2025125.30125.30125.30125.30125.30-0.52%
Dec 26, 2025125.95125.95125.95125.95125.95-0.20%
Dec 24, 2025126.20126.20126.20126.20126.200.22%
Dec 23, 2025125.92125.92125.92125.92125.92-0.51%
Dec 22, 2025126.57126.57126.57126.57126.570.71%
Dec 19, 2025125.27125.27125.27125.68125.270.99%
Dec 18, 2025124.05124.05124.05124.45124.050.55%
Dec 17, 2025123.37123.37123.37123.77123.37-0.58%
Dec 16, 2025124.09124.09124.09124.49124.09-0.51%
Dec 15, 2025124.72124.72124.72125.13124.72-0.54%
Dec 12, 2025125.40125.40125.40125.81125.40-1.35%
Dec 11, 2025127.12127.12127.12127.53127.121.13%
Dec 10, 2025125.69125.69125.69126.10125.691.60%
Dec 9, 2025123.72123.72123.72124.12123.72-0.06%
Dec 8, 2025123.79123.79123.79124.19123.79-0.41%
Dec 5, 2025124.30124.30124.30124.70124.290.03%
Dec 4, 2025124.26124.26124.26124.66124.260.50%
Dec 3, 2025123.64123.64123.64124.04123.641.03%
Dec 2, 2025122.37122.37122.37122.77122.37-0.23%
Dec 1, 2025122.65122.65122.65123.05122.65-0.69%
Nov 28, 2025123.50123.50123.50123.90123.500.58%
Nov 26, 2025122.79122.79122.79123.19122.790.68%
Nov 25, 2025121.96121.96121.96122.36121.961.97%
Nov 24, 2025119.61119.61119.61120.00119.611.27%
Nov 21, 2025118.11118.11118.11118.49118.112.47%
Nov 20, 2025115.25115.25115.25115.63115.25-1.75%
Nov 19, 2025117.31117.31117.31117.69117.310.02%
Nov 18, 2025117.29117.29117.29117.67117.290.19%
Nov 17, 2025117.07117.07117.07117.45117.07-1.81%
Nov 14, 2025119.23119.23119.23119.62119.23-0.24%
Nov 13, 2025119.52119.52119.52119.91119.52-2.22%
Nov 12, 2025122.23122.23122.23122.63122.230.15%
Nov 11, 2025122.05122.05122.05122.45122.050.12%
Nov 10, 2025121.90121.90121.90122.30121.900.77%
Nov 7, 2025120.97120.97120.97121.36120.971.18%
Nov 6, 2025119.56119.56119.56119.95119.56-1.41%
Nov 5, 2025121.27121.27121.27121.66121.261.20%
Nov 4, 2025119.83119.83119.83120.22119.83-1.35%
Nov 3, 2025121.46121.46121.46121.86121.46-0.23%
Oct 31, 2025121.74121.74121.74122.14121.740.72%
Oct 30, 2025120.88120.88120.88121.27120.88-0.94%
Oct 29, 2025122.02122.02122.02122.42122.02-0.83%
Oct 28, 2025123.04123.04123.04123.44123.04-0.90%
Oct 27, 2025124.16124.16124.16124.56124.160.45%
Oct 24, 2025123.60123.60123.60124.00123.600.65%
Oct 23, 2025122.80122.80122.80123.20122.801.23%
Oct 22, 2025121.31121.31121.31121.70121.30-1.26%
Oct 21, 2025122.85122.85122.85123.25122.850.22%
Oct 20, 2025122.58122.58122.58122.98122.581.38%
Oct 17, 2025120.92120.92120.92121.31120.92-0.02%
Oct 16, 2025120.95120.95120.95121.34120.95-1.29%
Oct 15, 2025122.52122.52122.52122.92122.520.42%
Oct 14, 2025122.01122.01122.01122.41122.010.93%
Oct 13, 2025120.89120.89120.89121.28120.892.06%
Oct 10, 2025118.44118.44118.44118.83118.44-3.04%