Advertisement
U.S. markets open in 3 hours 41 minutes
S&P Futures
4,578.50 +1.75 (+0.04%) Dow Futures
36,064.00 +54.00 (+0.15%) Nasdaq Futures
15,974.50 -11.00 (-0.07%) Russell 2000 Futures
1,816.00 +3.80 (+0.21%) Crude Oil
76.25 +0.29 (+0.38%) Gold
2,063.70 +6.50 (+0.32%)
Vanguard Small Cap Index Inv (NAESX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 06:46PM EST
Advertisement
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
| Nov 29, 2023 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| Nov 28, 2023 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | - |
| Nov 27, 2023 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
| Nov 24, 2023 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
| Nov 22, 2023 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| Nov 21, 2023 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
| Nov 20, 2023 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
| Nov 17, 2023 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
| Nov 16, 2023 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
| Nov 15, 2023 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
| Nov 14, 2023 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - |
| Nov 13, 2023 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - |
| Nov 10, 2023 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
| Nov 09, 2023 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| Nov 08, 2023 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
| Nov 07, 2023 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - |
| Nov 06, 2023 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
| Nov 03, 2023 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
| Nov 02, 2023 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
| Nov 01, 2023 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| Oct 31, 2023 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | - |
| Oct 30, 2023 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
| Oct 27, 2023 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
| Oct 26, 2023 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | - |
| Oct 25, 2023 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
| Oct 24, 2023 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
| Oct 23, 2023 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | - |
| Oct 20, 2023 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| Oct 19, 2023 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
| Oct 18, 2023 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
| Oct 17, 2023 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - |
| Oct 16, 2023 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | - |
| Oct 13, 2023 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | - |
| Oct 12, 2023 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | - |
| Oct 11, 2023 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | - |
| Oct 10, 2023 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
| Oct 09, 2023 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | - |
| Oct 06, 2023 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
| Oct 05, 2023 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
| Oct 04, 2023 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | - |
| Oct 03, 2023 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - |
| Oct 02, 2023 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
| Sep 29, 2023 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - |
| Sep 28, 2023 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| Sep 27, 2023 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | - |
| Sep 26, 2023 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | - |
| Sep 25, 2023 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| Sep 22, 2023 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | - |
| Sep 21, 2023 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - |
| Sep 20, 2023 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
| Sep 20, 2023 | 0.323 Dividend | |||||
| Sep 19, 2023 | 93.08 | 93.08 | 93.08 | 93.08 | 92.76 | - |
| Sep 18, 2023 | 93.39 | 93.39 | 93.39 | 93.39 | 93.07 | - |
| Sep 15, 2023 | 93.73 | 93.73 | 93.73 | 93.73 | 93.40 | - |
| Sep 14, 2023 | 94.60 | 94.60 | 94.60 | 94.60 | 94.27 | - |
| Sep 13, 2023 | 93.45 | 93.45 | 93.45 | 93.45 | 93.13 | - |
| Sep 12, 2023 | 94.15 | 94.15 | 94.15 | 94.15 | 93.82 | - |
| Sep 11, 2023 | 94.17 | 94.17 | 94.17 | 94.17 | 93.84 | - |
| Sep 08, 2023 | 94.03 | 94.03 | 94.03 | 94.03 | 93.70 | - |
| Sep 07, 2023 | 94.20 | 94.20 | 94.20 | 94.20 | 93.87 | - |
| Sep 06, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.67 | - |
| Sep 05, 2023 | 95.30 | 95.30 | 95.30 | 95.30 | 94.97 | - |
| Sep 01, 2023 | 97.27 | 97.27 | 97.27 | 97.27 | 96.93 | - |
| Aug 31, 2023 | 96.30 | 96.30 | 96.30 | 96.30 | 95.97 | - |
| Aug 30, 2023 | 96.29 | 96.29 | 96.29 | 96.29 | 95.96 | - |
| Aug 29, 2023 | 95.85 | 95.85 | 95.85 | 95.85 | 95.52 | - |
| Aug 28, 2023 | 94.41 | 94.41 | 94.41 | 94.41 | 94.08 | - |
| Aug 25, 2023 | 93.65 | 93.65 | 93.65 | 93.65 | 93.33 | - |
| Aug 24, 2023 | 93.22 | 93.22 | 93.22 | 93.22 | 92.90 | - |
| Aug 23, 2023 | 94.30 | 94.30 | 94.30 | 94.30 | 93.97 | - |
| Aug 22, 2023 | 93.25 | 93.25 | 93.25 | 93.25 | 92.93 | - |
| Aug 21, 2023 | 93.63 | 93.63 | 93.63 | 93.63 | 93.31 | - |
| Aug 18, 2023 | 93.65 | 93.65 | 93.65 | 93.65 | 93.33 | - |
| Aug 17, 2023 | 93.29 | 93.29 | 93.29 | 93.29 | 92.97 | - |
| Aug 16, 2023 | 94.48 | 94.48 | 94.48 | 94.48 | 94.15 | - |
| Aug 15, 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.17 | - |
| Aug 14, 2023 | 96.77 | 96.77 | 96.77 | 96.77 | 96.43 | - |
| Aug 11, 2023 | 96.74 | 96.74 | 96.74 | 96.74 | 96.40 | - |
| Aug 10, 2023 | 96.65 | 96.65 | 96.65 | 96.65 | 96.31 | - |
| Aug 09, 2023 | 96.89 | 96.89 | 96.89 | 96.89 | 96.55 | - |
| Aug 08, 2023 | 97.51 | 97.51 | 97.51 | 97.51 | 97.17 | - |
| Aug 07, 2023 | 98.27 | 98.27 | 98.27 | 98.27 | 97.93 | - |
| Aug 04, 2023 | 97.78 | 97.78 | 97.78 | 97.78 | 97.44 | - |
| Aug 03, 2023 | 97.93 | 97.93 | 97.93 | 97.93 | 97.59 | - |
| Aug 02, 2023 | 98.23 | 98.23 | 98.23 | 98.23 | 97.89 | - |
| Aug 01, 2023 | 99.64 | 99.64 | 99.64 | 99.64 | 99.29 | - |
| Jul 31, 2023 | 100.01 | 100.01 | 100.01 | 100.01 | 99.66 | - |
| Jul 28, 2023 | 99.19 | 99.19 | 99.19 | 99.19 | 98.85 | - |
| Jul 27, 2023 | 98.01 | 98.01 | 98.01 | 98.01 | 97.67 | - |
| Jul 26, 2023 | 99.24 | 99.24 | 99.24 | 99.24 | 98.90 | - |
| Jul 25, 2023 | 98.71 | 98.71 | 98.71 | 98.71 | 98.37 | - |
| Jul 24, 2023 | 98.60 | 98.60 | 98.60 | 98.60 | 98.26 | - |
| Jul 21, 2023 | 98.49 | 98.49 | 98.49 | 98.49 | 98.15 | - |
| Jul 20, 2023 | 98.73 | 98.73 | 98.73 | 98.73 | 98.39 | - |
| Jul 19, 2023 | 99.49 | 99.49 | 99.49 | 99.49 | 99.14 | - |
| Jul 18, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 98.66 | - |
| Jul 17, 2023 | 98.09 | 98.09 | 98.09 | 98.09 | 97.75 | - |
| Jul 14, 2023 | 97.39 | 97.39 | 97.39 | 97.39 | 97.05 | - |
| Jul 13, 2023 | 98.42 | 98.42 | 98.42 | 98.42 | 98.08 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.