Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Small Cap Index Fund (NAESX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
96.37+2.57 (+2.74%)
At close: 08:06AM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022------
Aug 10, 202296.3796.3796.3796.3796.37-
Aug 09, 202293.8093.8093.8093.8093.80-
Aug 08, 202295.0195.0195.0195.0195.01-
Aug 05, 202294.2094.2094.2094.2094.20-
Aug 04, 202293.5293.5293.5293.5293.52-
Aug 03, 202293.9093.9093.9093.9093.90-
Aug 02, 202292.7692.7692.7692.7692.76-
Aug 01, 202293.2393.2393.2393.2393.23-
Jul 29, 202293.3093.3093.3093.3093.30-
Jul 28, 202292.3792.3792.3792.3792.37-
Jul 27, 202290.9390.9390.9390.9390.93-
Jul 26, 202289.0389.0389.0389.0389.03-
Jul 25, 202289.8189.8189.8189.8189.81-
Jul 22, 202289.3889.3889.3889.3889.38-
Jul 21, 202290.4790.4790.4790.4790.47-
Jul 20, 202289.9089.9089.9089.9089.90-
Jul 19, 202288.6088.6088.6088.6088.60-
Jul 18, 202285.7685.7685.7685.7685.76-
Jul 15, 202285.8885.8885.8885.8885.88-
Jul 14, 202284.1784.1784.1784.1784.17-
Jul 13, 202285.1485.1485.1485.1485.14-
Jul 12, 202285.3285.3285.3285.3285.32-
Jul 11, 202285.6285.6285.6285.6285.62-
Jul 08, 202286.9986.9986.9986.9986.99-
Jul 07, 202287.2787.2787.2787.2787.27-
Jul 06, 202285.2785.2785.2785.2785.27-
Jul 05, 202285.8985.8985.8985.8985.89-
Jul 01, 202285.5285.5285.5285.5285.52-
Jun 30, 202284.3984.3984.3984.3984.39-
Jun 29, 202285.2285.2285.2285.2285.22-
Jun 28, 202286.0986.0986.0986.0986.09-
Jun 27, 202287.5087.5087.5087.5087.50-
Jun 24, 202287.3387.3387.3387.3387.33-
Jun 23, 202284.4084.4084.4084.4084.40-
Jun 22, 202283.3783.3783.3783.3783.37-
Jun 22, 20220.253 Dividend
Jun 21, 202283.8383.8383.8383.8383.58-
Jun 17, 202282.6282.6282.6282.6282.37-
Jun 16, 202281.7681.7681.7681.7681.51-
Jun 15, 202285.8585.8585.8585.8585.59-
Jun 14, 202284.6884.6884.6884.6884.42-
Jun 13, 202285.0285.0285.0285.0284.76-
Jun 10, 202289.3489.3489.3489.3489.07-
Jun 09, 202291.9891.9891.9891.9891.70-
Jun 08, 202294.1494.1494.1494.1493.86-
Jun 07, 202295.6295.6295.6295.6295.33-
Jun 06, 202294.4594.4594.4594.4594.16-
Jun 03, 202293.9893.9893.9893.9893.70-
Jun 02, 202294.9594.9594.9594.9594.66-
Jun 01, 202292.7792.7792.7792.7792.49-
May 31, 202293.4393.4393.4393.4393.15-
May 27, 202294.6094.6094.6094.6094.31-
May 26, 202292.2692.2692.2692.2691.98-
May 25, 202290.2290.2290.2290.2289.95-
May 24, 202288.4888.4888.4888.4888.21-
May 23, 202289.8289.8289.8289.8289.55-
May 20, 202288.8488.8488.8488.8488.57-
May 19, 202289.0089.0089.0089.0088.73-
May 18, 202288.8988.8988.8988.8988.62-
May 17, 202292.2592.2592.2592.2591.97-
May 16, 202289.5989.5989.5989.5989.32-
May 13, 202290.1190.1190.1190.1189.84-
May 12, 202287.2787.2787.2787.2787.01-
May 11, 202286.2886.2886.2886.2886.02-
May 10, 202288.1388.1388.1388.1387.86-
May 09, 202288.5488.5488.5488.5488.27-
May 06, 202292.4492.4492.4492.4492.16-
May 05, 202293.8993.8993.8993.8993.61-
May 04, 202297.6197.6197.6197.6197.32-
May 03, 202295.0695.0695.0695.0694.77-
May 02, 202294.2294.2294.2294.2293.94-
Apr 29, 202293.4693.4693.4693.4693.18-
Apr 28, 202296.2096.2096.2096.2095.91-
Apr 27, 202294.3894.3894.3894.3894.10-
Apr 26, 202294.5094.5094.5094.5094.21-
Apr 25, 202297.4897.4897.4897.4897.19-
Apr 22, 202296.8696.8696.8696.8696.57-
Apr 21, 202299.4199.4199.4199.4199.11-
Apr 20, 2022101.59101.59101.59101.59101.28-
Apr 19, 2022101.15101.15101.15101.15100.84-
Apr 18, 202298.9798.9798.9798.9798.67-
Apr 14, 202299.5199.5199.5199.5199.21-
Apr 13, 2022100.31100.31100.31100.31100.01-
Apr 12, 202298.5398.5398.5398.5398.23-
Apr 11, 202298.4598.4598.4598.4598.15-
Apr 08, 202298.9698.9698.9698.9698.66-
Apr 07, 202299.3099.3099.3099.3099.00-
Apr 06, 202299.5199.5199.5199.5199.21-
Apr 05, 2022100.79100.79100.79100.79100.49-
Apr 04, 2022102.86102.86102.86102.86102.55-
Apr 01, 2022102.71102.71102.71102.71102.40-
Mar 31, 2022101.86101.86101.86101.86101.55-
Mar 30, 2022103.22103.22103.22103.22102.91-
Mar 29, 2022104.79104.79104.79104.79104.47-
Mar 28, 2022102.29102.29102.29102.29101.98-
Mar 25, 2022102.26102.26102.26102.26101.95-
Mar 24, 2022101.89101.89101.89101.89101.58-
Mar 23, 2022100.86100.86100.86100.86100.56-
Mar 22, 2022102.52102.52102.52102.52102.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement