NAESX - Vanguard Small Capitalization Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201978.4378.4378.4378.4378.43-
Dec 11, 201977.8377.8377.8377.8377.83-
Dec 10, 201977.8177.8177.8177.8177.81-
Dec 09, 201977.8977.8977.8977.8977.89-
Dec 06, 201978.2178.2178.2178.2178.21-
Dec 05, 201977.4877.4877.4877.4877.48-
Dec 04, 201977.4777.4777.4777.4777.47-
Dec 03, 201976.9576.9576.9576.9576.95-
Dec 02, 201977.2877.2877.2877.2877.28-
Nov 29, 201978.0578.0578.0578.0578.05-
Nov 27, 201978.6278.6278.6278.6278.62-
Nov 26, 201978.1578.1578.1578.1578.15-
Nov 25, 201977.8677.8677.8677.8677.86-
Nov 22, 201976.7176.7176.7176.7176.71-
Nov 21, 201976.4776.4776.4776.4776.47-
Nov 20, 201976.8676.8676.8676.8676.86-
Nov 19, 201977.1077.1077.1077.1077.10-
Nov 18, 201976.9776.9776.9776.9776.97-
Nov 15, 201977.1077.1077.1077.1077.10-
Nov 14, 201976.6076.6076.6076.6076.60-
Nov 13, 201976.4576.4576.4576.4576.45-
Nov 12, 201976.6176.6176.6176.6176.61-
Nov 11, 201976.6176.6176.6176.6176.61-
Nov 08, 201976.6676.6676.6676.6676.66-
Nov 07, 201976.3576.3576.3576.3576.35-
Nov 06, 201976.2476.2476.2476.2476.24-
Nov 05, 201976.5876.5876.5876.5876.58-
Nov 04, 201976.5576.5576.5576.5576.55-
Nov 01, 201976.1176.1176.1176.1176.11-
Oct 31, 201974.9574.9574.9574.9574.95-
Oct 30, 201975.5075.5075.5075.5075.50-
Oct 29, 201975.5775.5775.5775.5775.57-
Oct 28, 201975.4075.4075.4075.4075.40-
Oct 25, 201974.9174.9174.9174.9174.91-
Oct 24, 201974.5574.5574.5574.5574.55-
Oct 23, 201974.4674.4674.4674.4674.46-
Oct 22, 201974.3874.3874.3874.3874.38-
Oct 21, 201974.5174.5174.5174.5174.51-
Oct 18, 201973.9873.9873.9873.9873.98-
Oct 17, 201974.2874.2874.2874.2874.28-
Oct 16, 201973.6473.6473.6473.6473.64-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...