NAESX - Vanguard Small Cap Index Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023------
Jun 01, 202388.8088.8088.8088.8088.80-
May 31, 202387.9987.9987.9987.9987.99-
May 30, 202388.9388.9388.9388.9388.93-
May 26, 202388.9988.9988.9988.9988.99-
May 25, 202388.0988.0988.0988.0988.09-
May 24, 202388.4288.4288.4288.4288.42-
May 23, 202389.4289.4289.4289.4289.42-
May 22, 202390.1790.1790.1790.1790.17-
May 19, 202389.4089.4089.4089.4089.40-
May 18, 202390.0990.0990.0990.0990.09-
May 17, 202389.3089.3089.3089.3089.30-
May 16, 202387.6687.6687.6687.6687.66-
May 15, 202389.0589.0589.0589.0589.05-
May 12, 202388.0188.0188.0188.0188.01-
May 11, 202388.1188.1188.1188.1188.11-
May 10, 202388.6588.6588.6588.6588.65-
May 09, 202388.4388.4388.4388.4388.43-
May 08, 202388.7088.7088.7088.7088.70-
May 05, 202388.8188.8188.8188.8188.81-
May 04, 202386.8686.8686.8686.8686.86-
May 03, 202388.1488.1488.1488.1488.14-
May 02, 202388.1788.1788.1788.1788.17-
May 01, 202389.8089.8089.8089.8089.80-
Apr 28, 202389.7789.7789.7789.7789.77-
Apr 27, 202388.8888.8888.8888.8888.88-
Apr 26, 202387.5787.5787.5787.5787.57-
Apr 25, 202388.3188.3188.3188.3188.31-
Apr 24, 202390.3290.3290.3290.3290.32-
Apr 21, 202390.4390.4390.4390.4390.43-
Apr 20, 202390.3790.3790.3790.3790.37-
Apr 19, 202390.8690.8690.8690.8690.86-
Apr 18, 202390.7090.7090.7090.7090.70-
Apr 17, 202390.7990.7990.7990.7990.79-
Apr 14, 202389.9989.9989.9989.9989.99-
Apr 13, 202390.5790.5790.5790.5790.57-
Apr 12, 202389.6989.6989.6989.6989.69-
Apr 11, 202390.3190.3190.3190.3190.31-
Apr 10, 202389.5489.5489.5489.5489.54-
Apr 06, 202388.5688.5688.5688.5688.56-
Apr 05, 202388.5088.5088.5088.5088.50-
Apr 04, 202389.2989.2989.2989.2989.29-
Apr 03, 202390.7890.7890.7890.7890.78-
Mar 31, 202390.8490.8490.8490.8490.84-
Mar 30, 202389.0989.0989.0989.0989.09-
Mar 29, 202388.9088.9088.9088.9088.90-
Mar 28, 202387.7687.7687.7687.7687.76-
Mar 27, 202387.6287.6287.6287.6287.62-
Mar 24, 202386.7286.7286.7286.7286.72-
Mar 23, 202386.0886.0886.0886.0886.08-
Mar 22, 202386.4686.4686.4686.4686.46-
Mar 22, 20230.329 Dividend
Mar 21, 202389.1189.1189.1189.1188.78-
Mar 20, 202387.4687.4687.4687.4687.14-
Mar 17, 202386.3086.3086.3086.3085.98-
Mar 16, 202388.3988.3988.3988.3988.06-
Mar 15, 202387.1487.1487.1487.1486.82-
Mar 14, 202388.8688.8688.8688.8688.53-
Mar 13, 202387.3787.3787.3787.3787.05-
Mar 10, 202389.0089.0089.0089.0088.67-
Mar 09, 202391.7191.7191.7191.7191.37-
Mar 08, 202394.2294.2294.2294.2293.87-
Mar 07, 202394.1894.1894.1894.1893.83-
Mar 06, 202395.3795.3795.3795.3795.02-
Mar 03, 202396.5896.5896.5896.5896.22-
Mar 02, 202395.2595.2595.2595.2594.90-
Mar 01, 202394.7894.7894.7894.7894.43-
Feb 28, 202394.6294.6294.6294.6294.27-
Feb 27, 202394.6694.6694.6694.6694.31-
Feb 24, 202394.4694.4694.4694.4694.11-
Feb 23, 202395.2595.2595.2595.2594.90-
Feb 22, 202394.8194.8194.8194.8194.46-
Feb 21, 202394.5394.5394.5394.5394.18-
Feb 17, 202397.1497.1497.1497.1496.78-
Feb 16, 202397.2697.2697.2697.2696.90-
Feb 15, 202398.2998.2998.2998.2997.93-
Feb 14, 202397.3397.3397.3397.3396.97-
Feb 13, 202397.2297.2297.2297.2296.86-
Feb 10, 202396.0896.0896.0896.0895.73-
Feb 09, 202396.0596.0596.0596.0595.70-
Feb 08, 202397.3397.3397.3397.3396.97-
Feb 07, 202398.6098.6098.6098.6098.24-
Feb 06, 202397.7997.7997.7997.7997.43-
Feb 03, 202399.0799.0799.0799.0798.70-
Feb 02, 2023100.04100.04100.04100.0499.67-
Feb 01, 202398.4298.4298.4298.4298.06-
Jan 31, 202396.8396.8396.8396.8396.47-
Jan 30, 202394.5294.5294.5294.5294.17-
Jan 27, 202395.7595.7595.7595.7595.40-
Jan 26, 202395.2095.2095.2095.2094.85-
Jan 25, 202394.3594.3594.3594.3594.00-
Jan 24, 202394.1894.1894.1894.1893.83-
Jan 23, 202394.5894.5894.5894.5894.23-
Jan 20, 202393.2893.2893.2893.2892.94-
Jan 19, 202391.5891.5891.5891.5891.24-
Jan 18, 202392.6492.6492.6492.6492.30-
Jan 17, 202393.9093.9093.9093.9093.55-
Jan 13, 202393.9793.9793.9793.9793.62-
Jan 12, 202393.5493.5493.5493.5493.19-
Jan 11, 202392.4392.4392.4392.4392.09-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...