U.S. markets close in 41 minutes

Vanguard Small Capitalization Index Fund Investor Shares (NAESX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
88.10-0.39 (-0.44%)
As of 8:06AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020------
Nov 25, 202088.1088.1088.1088.1088.10-
Nov 24, 202088.4988.4988.4988.4988.49-
Nov 23, 202087.1687.1687.1687.1687.16-
Nov 20, 202085.7485.7485.7485.7485.74-
Nov 19, 202085.7585.7585.7585.7585.75-
Nov 18, 202084.9284.9284.9284.9284.92-
Nov 17, 202085.9485.9485.9485.9485.94-
Nov 16, 202085.6385.6385.6385.6385.63-
Nov 13, 202083.9883.9883.9883.9883.98-
Nov 12, 202082.2782.2782.2782.2782.27-
Nov 11, 202083.4983.4983.4983.4983.49-
Nov 10, 202083.3883.3883.3883.3883.38-
Nov 09, 202080.2780.2780.2780.2780.27-
Nov 06, 202080.2780.2780.2780.2780.27-
Nov 05, 202080.7480.7480.7480.7480.74-
Nov 04, 202078.7878.7878.7878.7878.78-
Nov 03, 202078.2878.2878.2878.2878.28-
Nov 02, 202076.4276.4276.4276.4276.42-
Oct 30, 202075.1475.1475.1475.1475.14-
Oct 29, 202075.9375.9375.9375.9375.93-
Oct 28, 202075.1275.1275.1275.1275.12-
Oct 27, 202077.3077.3077.3077.3077.30-
Oct 26, 202078.1178.1178.1178.1178.11-
Oct 23, 202079.7979.7979.7979.7979.79-
Oct 22, 202079.2879.2879.2879.2879.28-
Oct 21, 202078.0678.0678.0678.0678.06-
Oct 20, 202078.6778.6778.6778.6778.67-
Oct 19, 202078.4078.4078.4078.4078.40-
Oct 16, 202079.3079.3079.3079.3079.30-
Oct 15, 202079.5479.5479.5479.5479.54-
Oct 14, 202078.9978.9978.9978.9978.99-
Oct 13, 202079.3579.3579.3579.3579.35-
Oct 12, 202079.9279.9279.9279.9279.92-
Oct 09, 202079.4479.4479.4479.4479.44-
Oct 08, 202079.0279.0279.0279.0279.02-
Oct 07, 202078.0778.0778.0778.0778.07-
Oct 06, 202076.5976.5976.5976.5976.59-
Oct 05, 202076.8276.8276.8276.8276.82-
Oct 02, 202075.0975.0975.0975.0975.09-
Oct 01, 202074.6974.6974.6974.6974.69-
Sep 30, 202073.6773.6773.6773.6773.67-
Sep 29, 202073.3973.3973.3973.3973.39-
Sep 28, 202073.7873.7873.7873.7873.78-
Sep 25, 202072.2372.2372.2372.2372.23-
Sep 24, 202071.0971.0971.0971.0971.09-
Sep 24, 20200.238 Dividend
Sep 23, 202071.4271.4271.4271.4271.18-
Sep 22, 202073.1473.1473.1473.1472.90-
Sep 21, 202072.5272.5272.5272.5272.28-
Sep 18, 202074.2574.2574.2574.2574.00-
Sep 17, 202074.8274.8274.8274.8274.57-
Sep 16, 202075.1975.1975.1975.1974.94-
Sep 15, 202074.8474.8474.8474.8474.59-
Sep 14, 202074.6274.6274.6274.6274.37-
Sep 11, 202072.8372.8372.8372.8372.59-
Sep 10, 202073.0973.0973.0973.0972.85-
Sep 09, 202074.0574.0574.0574.0573.80-
Sep 08, 202073.0173.0173.0173.0172.77-
Sep 04, 202074.6174.6174.6174.6174.36-
Sep 03, 202075.1175.1175.1175.1174.86-
Sep 02, 202077.6277.6277.6277.6277.36-
Sep 01, 202076.8076.8076.8076.8076.54-
Aug 31, 202075.9975.9975.9975.9975.74-
Aug 28, 202076.5876.5876.5876.5876.32-
Aug 27, 202076.0576.0576.0576.0575.80-
Aug 26, 202075.7275.7275.7275.7275.47-
Aug 25, 202075.8775.8775.8775.8775.62-
Aug 24, 202075.7675.7675.7675.7675.51-
Aug 21, 202074.9074.9074.9074.9074.65-
Aug 20, 202075.2175.2175.2175.2174.96-
Aug 19, 202075.5375.5375.5375.5375.28-
Aug 18, 202075.7175.7175.7175.7175.46-
Aug 17, 202076.2876.2876.2876.2876.03-
Aug 14, 202075.9475.9475.9475.9475.69-
Aug 13, 202076.0576.0576.0576.0575.80-
Aug 12, 202076.1176.1176.1176.1175.86-
Aug 11, 202075.6875.6875.6875.6875.43-
Aug 10, 202075.9875.9875.9875.9875.73-
Aug 07, 202075.7475.7475.7475.7475.49-
Aug 06, 202075.1875.1875.1875.1874.93-
Aug 05, 202075.3575.3575.3575.3575.10-
Aug 04, 202074.3674.3674.3674.3674.11-
Aug 03, 202074.0174.0174.0174.0173.76-
Jul 31, 202073.0373.0373.0373.0372.79-
Jul 30, 202073.3973.3973.3973.3973.15-
Jul 29, 202073.6473.6473.6473.6473.39-
Jul 28, 202072.0572.0572.0572.0571.81-
Jul 27, 202072.7372.7372.7372.7372.49-
Jul 24, 202071.9871.9871.9871.9871.74-
Jul 23, 202072.8172.8172.8172.8172.57-
Jul 22, 202072.8972.8972.8972.8972.65-
Jul 21, 202072.4772.4772.4772.4772.23-
Jul 20, 202071.8071.8071.8071.8071.56-
Jul 17, 202071.8171.8171.8171.8171.57-
Jul 16, 202071.4771.4771.4771.4771.23-
Jul 15, 202071.8871.8871.8871.8871.64-
Jul 14, 202069.7469.7469.7469.7469.51-
Jul 13, 202068.7168.7168.7168.7168.48-
Jul 10, 202069.8269.8269.8269.8269.59-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...