NAESX - Vanguard Small Capitalization Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201973.7773.7773.7773.7773.77-
Oct 14, 201973.1073.1073.1073.1073.10-
Oct 11, 201973.3573.3573.3573.3573.35-
Oct 10, 201972.1472.1472.1472.1472.14-
Oct 09, 201971.8371.8371.8371.8371.83-
Oct 08, 201971.3471.3471.3471.3471.34-
Oct 07, 201972.6372.6372.6372.6372.63-
Oct 04, 201972.8572.8572.8572.8572.85-
Oct 03, 201972.0772.0772.0772.0772.07-
Oct 02, 201971.5771.5771.5771.5771.57-
Oct 01, 201972.4872.4872.4872.4872.48-
Sep 30, 201973.7773.7773.7773.7773.77-
Sep 27, 201973.4373.4373.4373.4373.43-
Sep 26, 201974.0574.0574.0574.0574.05-
Sep 25, 201974.6074.6074.6074.6074.60-
Sep 24, 201973.9273.9273.9273.9273.92-
Sep 23, 201974.9274.9274.9274.9274.92-
Sep 20, 201974.8974.8974.8974.8974.89-
Sep 19, 201975.0775.0775.0775.0775.07-
Sep 18, 201975.2475.2475.2475.2475.24-
Sep 17, 201975.5875.5875.5875.5875.58-
Sep 16, 201975.7075.7075.7075.7075.70-
Sep 13, 201975.4075.4075.4075.4075.40-
Sep 13, 20190.195 Dividend
Sep 12, 201975.6275.6275.6275.6275.43-
Sep 11, 201975.6275.6275.6275.6275.43-
Sep 10, 201974.5074.5074.5074.5074.31-
Sep 09, 201974.1374.1374.1374.1373.94-
Sep 06, 201973.7673.7673.7673.7673.57-
Sep 05, 201973.9173.9173.9173.9173.72-
Sep 04, 201972.8072.8072.8072.8072.61-
Sep 03, 201972.0472.0472.0472.0471.85-
Aug 30, 201972.9672.9672.9672.9672.77-
Aug 29, 201972.9272.9272.9272.9272.73-
Aug 28, 201971.7771.7771.7771.7771.58-
Aug 27, 201971.1871.1871.1871.1871.00-
Aug 26, 201971.8871.8871.8871.8871.69-
Aug 23, 201971.2871.2871.2871.2871.10-
Aug 22, 201973.2373.2373.2373.2373.04-
Aug 21, 201973.2373.2373.2373.2373.04-
Aug 20, 201972.6672.6672.6672.6672.47-
Aug 19, 201973.1773.1773.1773.1772.98-
Aug 16, 201972.5072.5072.5072.5072.31-
Aug 15, 201971.1071.1071.1071.1070.92-
Aug 14, 201971.1871.1871.1871.1871.00-
Aug 13, 201973.2473.2473.2473.2473.05-
Aug 12, 201972.4472.4472.4472.4472.25-
Aug 09, 201973.5173.5173.5173.5173.32-
Aug 08, 201974.3774.3774.3774.3774.18-
Aug 07, 201972.8472.8472.8472.8472.65-
Aug 06, 201972.7272.7272.7272.7272.53-
Aug 05, 201971.8571.8571.8571.8571.66-
Aug 02, 201974.0274.0274.0274.0273.83-
Aug 01, 201974.8174.8174.8174.8174.62-
Jul 31, 201976.0276.0276.0276.0275.82-
Jul 30, 201976.7276.7276.7276.7276.52-
Jul 29, 201976.1876.1876.1876.1875.98-
Jul 26, 201976.6276.6276.6276.6276.42-
Jul 25, 201975.8975.8975.8975.8975.69-
Jul 24, 201976.6276.6276.6276.6276.42-
Jul 23, 201975.6375.6375.6375.6375.43-
Jul 22, 201975.0175.0175.0175.0174.82-
Jul 19, 201975.0675.0675.0675.0674.87-
Jul 18, 201975.4075.4075.4075.4075.21-
Jul 17, 201975.1675.1675.1675.1674.97-
Jul 16, 201975.6375.6375.6375.6375.43-
Jul 15, 201975.6675.6675.6675.6675.46-
Jul 12, 201975.9275.9275.9275.9275.72-
Jul 11, 201975.3075.3075.3075.3075.11-
Jul 10, 201975.4975.4975.4975.4975.30-
Jul 09, 201975.4175.4175.4175.4175.22-
Jul 08, 201975.3175.3175.3175.3175.12-
Jul 05, 201975.9575.9575.9575.9575.75-
Jul 03, 201975.8475.8475.8475.8475.64-
Jul 02, 201975.2075.2075.2075.2075.01-
Jul 01, 201975.4175.4175.4175.4175.22-
Jun 28, 201975.0875.0875.0875.0874.89-
Jun 27, 201974.1274.1274.1274.1273.93-
Jun 26, 201972.9872.9872.9872.9872.79-
Jun 26, 20190.208 Dividend
Jun 25, 201973.3673.3673.3673.3672.96-
Jun 24, 201973.8873.8873.8873.8873.48-
Jun 21, 201974.6474.6474.6474.6474.24-
Jun 20, 201975.1675.1675.1675.1674.75-
Jun 19, 201974.7074.7074.7074.7074.30-
Jun 18, 201974.4274.4274.4274.4274.02-
Jun 17, 201973.6373.6373.6373.6373.23-
Jun 14, 201973.3373.3373.3373.3372.93-
Jun 13, 201973.9173.9173.9173.9173.51-
Jun 12, 201973.3273.3273.3273.3272.92-
Jun 11, 201973.3473.3473.3473.3472.94-
Jun 10, 201973.5073.5073.5073.5073.10-
Jun 07, 201973.0873.0873.0873.0872.68-
Jun 06, 201972.6072.6072.6072.6072.21-
Jun 05, 201972.5472.5472.5472.5472.15-
Jun 04, 201972.3172.3172.3172.3171.92-
Jun 03, 201970.5270.5270.5270.5270.14-
May 31, 201970.3470.3470.3470.3469.96-
May 30, 201971.0771.0771.0771.0770.69-
May 29, 201971.1471.1471.1471.1470.76-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...