NAESX - Vanguard Small Capitalization Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201972.6272.6272.6272.6272.62-
May 17, 201973.2373.2373.2373.2373.23-
May 16, 201974.1274.1274.1274.1274.12-
May 15, 201973.5873.5873.5873.5873.58-
May 14, 201973.3273.3273.3273.3273.32-
May 13, 201972.4472.4472.4472.4472.44-
May 10, 201974.6974.6974.6974.6974.69-
May 09, 201974.5274.5274.5274.5274.52-
May 08, 201974.7074.7074.7074.7074.70-
May 07, 201974.9974.9974.9974.9974.99-
May 06, 201976.4376.4376.4376.4376.43-
May 03, 201976.5076.5076.5076.5076.50-
May 02, 201975.2475.2475.2475.2475.24-
May 01, 201975.1075.1075.1075.1075.10-
Apr 30, 201975.8475.8475.8475.8475.84-
Apr 29, 201976.0176.0176.0176.0176.01-
Apr 26, 201975.8875.8875.8875.8875.88-
Apr 25, 201975.1775.1775.1775.1775.17-
Apr 24, 201975.7475.7475.7475.7475.74-
Apr 23, 201975.5775.5775.5775.5775.57-
Apr 22, 201974.4874.4874.4874.4874.48-
Apr 18, 201974.7274.7274.7274.7274.72-
Apr 17, 201974.6974.6974.6974.6974.69-
Apr 16, 201975.4375.4375.4375.4375.43-
Apr 15, 201975.3875.3875.3875.3875.38-
Apr 12, 201975.5875.5875.5875.5875.58-
Apr 11, 201975.1475.1475.1475.1475.14-
Apr 10, 201975.1275.1275.1275.1275.12-
Apr 09, 201974.2874.2874.2874.2874.28-
Apr 08, 201975.1075.1075.1075.1075.10-
Apr 05, 201975.1775.1775.1775.1775.17-
Apr 04, 201974.5574.5574.5574.5574.55-
Apr 03, 201974.3674.3674.3674.3674.36-
Apr 02, 201974.0174.0174.0174.0174.01-
Apr 01, 201974.1374.1374.1374.1374.13-
Mar 29, 201973.2173.2173.2173.2173.21-
Mar 28, 201972.9172.9172.9172.9172.91-
Mar 27, 201972.2272.2272.2272.2272.22-
Mar 27, 20190.206 Dividend
Mar 26, 201972.7372.7372.7372.7372.52-
Mar 25, 201972.0272.0272.0272.0271.82-
Mar 22, 201971.8771.8771.8771.8771.67-
Mar 21, 201974.1674.1674.1674.1673.95-
Mar 20, 201973.1373.1373.1373.1372.92-
Mar 19, 201973.6973.6973.6973.6973.48-
Mar 18, 201974.0574.0574.0574.0573.84-
Mar 15, 201973.6173.6173.6173.6173.40-
Mar 14, 201973.4773.4773.4773.4773.26-
Mar 13, 201973.6473.6473.6473.6473.43-
Mar 12, 201973.3073.3073.3073.3073.09-
Mar 11, 201973.1573.1573.1573.1572.94-
Mar 08, 201972.0172.0172.0172.0171.81-
Mar 07, 201972.1572.1572.1572.1571.95-
Mar 06, 201972.7272.7272.7272.7272.51-
Mar 05, 201973.8973.8973.8973.8973.68-
Mar 04, 201974.1574.1574.1574.1573.94-
Mar 01, 201974.7174.7174.7174.7174.50-
Feb 28, 201974.0974.0974.0974.0973.88-
Feb 27, 201974.3874.3874.3874.3874.17-
Feb 26, 201974.1474.1474.1474.1473.93-
Feb 25, 201974.6674.6674.6674.6674.45-
Feb 22, 201974.6674.6674.6674.6674.45-
Feb 21, 201973.9473.9473.9473.9473.73-
Feb 20, 201974.1974.1974.1974.1973.98-
Feb 19, 201973.9973.9973.9973.9973.78-
Feb 15, 201973.8773.8773.8773.8773.66-
Feb 14, 201972.9972.9972.9972.9972.78-
Feb 13, 201972.9372.9372.9372.9372.72-
Feb 12, 201972.6972.6972.6972.6972.48-
Feb 11, 201971.8571.8571.8571.8571.65-
Feb 08, 201971.4071.4071.4071.4071.20-
Feb 07, 201971.3171.3171.3171.3171.11-
Feb 06, 201971.7871.7871.7871.7871.58-
Feb 05, 201971.9171.9171.9171.9171.71-
Feb 04, 201971.6671.6671.6671.6671.46-
Feb 01, 201970.9670.9670.9670.9670.76-
Jan 31, 201970.6970.6970.6970.6970.49-
Jan 30, 201970.1870.1870.1870.1869.98-
Jan 29, 201969.4869.4869.4869.4869.28-
Jan 28, 201969.5169.5169.5169.5169.31-
Jan 25, 201969.7369.7369.7369.7369.53-
Jan 24, 201968.8568.8568.8568.8568.65-
Jan 23, 201968.3468.3468.3468.3468.15-
Jan 22, 201968.4768.4768.4768.4768.28-
Jan 18, 201969.5769.5769.5769.5769.37-
Jan 17, 201968.6968.6968.6968.6968.50-
Jan 16, 201968.0868.0868.0868.0867.89-
Jan 15, 201967.6467.6467.6467.6467.45-
Jan 14, 201967.1067.1067.1067.1066.91-
Jan 11, 201967.5767.5767.5767.5767.38-
Jan 10, 201967.4667.4667.4667.4667.27-
Jan 09, 201967.0167.0167.0167.0166.82-
Jan 08, 201966.4166.4166.4166.4166.22-
Jan 07, 201965.3865.3865.3865.3865.19-
Jan 04, 201964.3064.3064.3064.3064.12-
Jan 03, 201962.1162.1162.1162.1161.93-
Jan 02, 201963.1563.1563.1563.1562.97-
Dec 31, 201863.2163.2163.2163.2163.03-
Dec 28, 201862.6262.6262.6262.6262.44-
Dec 27, 201862.5062.5062.5062.5062.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...