Skip to main content
Vanguard Small Capitalization Index Fund Investor Shares (NAESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
134.49
-1.36 (-1.00%)
Apr 28, 2026, 4:00 PM EST

NAESX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 2026135.85135.85135.85135.85--
Apr 27, 2026135.85135.85135.85135.85135.850.01%
Apr 24, 2026135.83135.83135.83135.83135.830.09%
Apr 23, 2026135.71135.71135.71135.71135.71-0.38%
Apr 22, 2026136.23136.23136.23136.23136.230.08%
Apr 21, 2026136.12136.12136.12136.12136.12-0.76%
Apr 20, 2026137.16137.16137.16137.16137.160.58%
Apr 17, 2026136.37136.37136.37136.37136.371.80%
Apr 16, 2026133.96133.96133.96133.96133.960.42%
Apr 15, 2026133.40133.40133.40133.40133.400.08%
Apr 14, 2026133.30133.30133.30133.30133.300.73%
Apr 13, 2026132.33132.33132.33132.33132.331.53%
Apr 10, 2026130.34130.34130.34130.34130.34-0.34%
Apr 9, 2026130.79130.79130.79130.79130.790.05%
Apr 8, 2026130.73130.73130.73130.73130.732.75%
Apr 7, 2026127.23127.23127.23127.23127.23-0.02%
Apr 6, 2026127.25127.25127.25127.25127.250.37%
Apr 2, 2026126.78126.78126.78126.78126.780.43%
Apr 1, 2026126.24126.24126.24126.24126.240.62%
Mar 31, 2026125.46125.46125.46125.46125.463.15%
Mar 30, 2026121.63121.63121.63121.63121.63-0.98%
Mar 27, 2026122.83122.83122.83122.83122.83-2.04%
Mar 26, 2026125.39125.39125.39125.39124.96-1.59%
Mar 25, 2026127.42127.42127.42127.42126.980.98%
Mar 24, 2026126.18126.18126.18126.18125.750.45%
Mar 23, 2026125.62125.62125.62125.62125.191.93%
Mar 20, 2026123.24123.24123.24123.24122.82-2.34%
Mar 19, 2026126.19126.19126.19126.19125.760.34%
Mar 18, 2026125.76125.76125.76125.76125.33-1.08%
Mar 17, 2026127.13127.13127.13127.13126.690.95%
Mar 16, 2026125.93125.93125.93125.93125.500.91%
Mar 13, 2026124.79124.79124.79124.79124.36-0.13%
Mar 12, 2026124.95124.95124.95124.95124.52-2.05%
Mar 11, 2026127.57127.57127.57127.57127.13-0.09%
Mar 10, 2026127.68127.68127.68127.68127.24-0.54%
Mar 9, 2026128.37128.37128.37128.37127.931.05%
Mar 6, 2026127.03127.03127.03127.03126.59-2.21%
Mar 5, 2026129.90129.90129.90129.90129.45-1.55%
Mar 4, 2026131.94131.94131.94131.94131.490.53%
Mar 3, 2026131.24131.24131.24131.24130.79-1.70%
Mar 2, 2026133.51133.51133.51133.51133.050.53%
Feb 27, 2026132.80132.80132.80132.80132.34-0.96%
Feb 26, 2026134.09134.09134.09134.09133.630.67%
Feb 25, 2026133.20133.20133.20133.20132.740.26%
Feb 24, 2026132.86132.86132.86132.86132.401.03%
Feb 23, 2026131.50131.50131.50131.50131.05-1.68%
Feb 20, 2026133.75133.75133.75133.75133.290.35%
Feb 19, 2026133.29133.29133.29133.29132.830.11%
Feb 18, 2026133.14133.14133.14133.14132.680.73%
Feb 17, 2026132.18132.18132.18132.18131.73-0.10%
Feb 13, 2026132.31132.31132.31132.31131.861.13%
Feb 12, 2026130.83130.83130.83130.83130.38-1.80%
Feb 11, 2026133.23133.23133.23133.23132.77-0.25%
Feb 10, 2026133.57133.57133.57133.57133.110.05%
Feb 9, 2026133.50133.50133.50133.50133.040.46%
Feb 6, 2026132.89132.89132.89132.89132.433.11%
Feb 5, 2026128.88128.88128.88128.88128.44-1.20%
Feb 4, 2026130.44130.44130.44130.44129.990.03%
Feb 3, 2026130.40130.40130.40130.40129.950.12%
Feb 2, 2026130.24130.24130.24130.24129.790.76%
Jan 30, 2026129.26129.26129.26129.26128.82-1.07%
Jan 29, 2026130.66130.66130.66130.66130.21-0.18%
Jan 28, 2026130.89130.89130.89130.89130.44-0.29%
Jan 27, 2026131.27131.27131.27131.27130.820.02%
Jan 26, 2026131.25131.25131.25131.25130.80-0.26%
Jan 23, 2026131.59131.59131.59131.59131.14-1.13%
Jan 22, 2026133.09133.09133.09133.09132.630.34%
Jan 21, 2026132.64132.64132.64132.64132.181.87%
Jan 20, 2026130.20130.20130.20130.20129.75-1.36%
Jan 16, 2026132.00132.00132.00132.00131.55-0.13%
Jan 15, 2026132.17132.17132.17132.17131.721.01%
Jan 14, 2026130.85130.85130.85130.85130.400.23%
Jan 13, 2026130.55130.55130.55130.55130.100.06%
Jan 12, 2026130.47130.47130.47130.47130.020.20%
Jan 9, 2026130.21130.21130.21130.21129.760.93%
Jan 8, 2026129.01129.01129.01129.01128.570.68%
Jan 7, 2026128.14128.14128.14128.14127.70-0.73%
Jan 6, 2026129.08129.08129.08129.08128.641.65%
Jan 5, 2026126.98126.98126.98126.98126.541.31%
Jan 2, 2026125.34125.34125.34125.34124.911.42%
Dec 31, 2025123.58123.58123.58123.58123.16-0.98%
Dec 30, 2025124.80124.80124.80124.80124.37-0.40%
Dec 29, 2025125.30125.30125.30125.30124.87-0.52%
Dec 26, 2025125.95125.95125.95125.95125.52-0.20%
Dec 24, 2025126.20126.20126.20126.20125.770.22%
Dec 23, 2025125.92125.92125.92125.92125.49-0.51%
Dec 22, 2025126.57126.57126.57126.57126.140.71%
Dec 19, 2025125.68125.68125.68125.68124.850.99%
Dec 18, 2025124.45124.45124.45124.45123.620.55%
Dec 17, 2025123.77123.77123.77123.77122.95-0.58%
Dec 16, 2025124.49124.49124.49124.49123.66-0.51%
Dec 15, 2025125.13125.13125.13125.13124.30-0.54%
Dec 12, 2025125.81125.81125.81125.81124.98-1.35%
Dec 11, 2025127.53127.53127.53127.53126.681.13%
Dec 10, 2025126.10126.10126.10126.10125.261.60%
Dec 9, 2025124.12124.12124.12124.12123.30-0.06%
Dec 8, 2025124.19124.19124.19124.19123.37-0.41%
Dec 5, 2025124.70124.70124.70124.70123.870.03%
Dec 4, 2025124.66124.66124.66124.66123.830.50%
Dec 3, 2025124.04124.04124.04124.04123.221.03%