Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Small Cap Index Fund (NAESX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
81.88-0.53 (-0.64%)
At close: 08:01PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202281.8881.8881.8881.8881.88-
Sep 29, 202282.4182.4182.4182.4182.41-
Sep 28, 202284.2684.2684.2684.2684.26-
Sep 27, 202281.8681.8681.8681.8681.86-
Sep 26, 202281.6381.6381.6381.6381.63-
Sep 23, 202283.0083.0083.0083.0083.00-
Sep 22, 202284.9184.9184.9184.9184.91-
Sep 21, 202287.2087.2087.2087.2087.20-
Sep 20, 202288.4888.4888.4888.4888.48-
Sep 19, 202289.9689.9689.9689.9689.96-
Sep 16, 202289.0889.0889.0889.0889.08-
Sep 15, 202290.5090.5090.5090.5090.50-
Sep 14, 202291.0991.0991.0991.0991.09-
Sep 13, 202290.9690.9690.9690.9690.96-
Sep 12, 202294.6694.6694.6694.6694.66-
Sep 09, 202293.5993.5993.5993.5993.59-
Sep 08, 202291.8891.8891.8891.8891.88-
Sep 07, 202290.9590.9590.9590.9590.95-
Sep 06, 202288.8888.8888.8888.8888.88-
Sep 02, 202289.4989.4989.4989.4989.49-
Sep 01, 202290.0490.0490.0490.0490.04-
Aug 31, 202290.8690.8690.8690.8690.86-
Aug 30, 202291.4191.4191.4191.4191.41-
Aug 29, 202292.6692.6692.6692.6692.66-
Aug 26, 202293.3593.3593.3593.3593.35-
Aug 25, 202296.3696.3696.3696.3696.36-
Aug 24, 202294.8594.8594.8594.8594.85-
Aug 23, 202294.1394.1394.1394.1394.13-
Aug 22, 202294.0794.0794.0794.0794.07-
Aug 19, 202296.1196.1196.1196.1196.11-
Aug 18, 202298.0298.0298.0298.0298.02-
Aug 17, 202297.4297.4297.4297.4297.42-
Aug 16, 202298.9398.9398.9398.9398.93-
Aug 15, 202298.5998.5998.5998.5998.59-
Aug 12, 202298.4398.4398.4398.4398.43-
Aug 11, 202296.7596.7596.7596.7596.75-
Aug 10, 202296.3796.3796.3796.3796.37-
Aug 09, 202293.8093.8093.8093.8093.80-
Aug 08, 202295.0195.0195.0195.0195.01-
Aug 05, 202294.2094.2094.2094.2094.20-
Aug 04, 202293.5293.5293.5293.5293.52-
Aug 03, 202293.9093.9093.9093.9093.90-
Aug 02, 202292.7692.7692.7692.7692.76-
Aug 01, 202293.2393.2393.2393.2393.23-
Jul 29, 202293.3093.3093.3093.3093.30-
Jul 28, 202292.3792.3792.3792.3792.37-
Jul 27, 202290.9390.9390.9390.9390.93-
Jul 26, 202289.0389.0389.0389.0389.03-
Jul 25, 202289.8189.8189.8189.8189.81-
Jul 22, 202289.3889.3889.3889.3889.38-
Jul 21, 202290.4790.4790.4790.4790.47-
Jul 20, 202289.9089.9089.9089.9089.90-
Jul 19, 202288.6088.6088.6088.6088.60-
Jul 18, 202285.7685.7685.7685.7685.76-
Jul 15, 202285.8885.8885.8885.8885.88-
Jul 14, 202284.1784.1784.1784.1784.17-
Jul 13, 202285.1485.1485.1485.1485.14-
Jul 12, 202285.3285.3285.3285.3285.32-
Jul 11, 202285.6285.6285.6285.6285.62-
Jul 08, 202286.9986.9986.9986.9986.99-
Jul 07, 202287.2787.2787.2787.2787.27-
Jul 06, 202285.2785.2785.2785.2785.27-
Jul 05, 202285.8985.8985.8985.8985.89-
Jul 01, 202285.5285.5285.5285.5285.52-
Jun 30, 202284.3984.3984.3984.3984.39-
Jun 29, 202285.2285.2285.2285.2285.22-
Jun 28, 202286.0986.0986.0986.0986.09-
Jun 27, 202287.5087.5087.5087.5087.50-
Jun 24, 202287.3387.3387.3387.3387.33-
Jun 23, 202284.4084.4084.4084.4084.40-
Jun 22, 202283.3783.3783.3783.3783.37-
Jun 22, 20220.253 Dividend
Jun 21, 202283.8383.8383.8383.8383.58-
Jun 17, 202282.6282.6282.6282.6282.37-
Jun 16, 202281.7681.7681.7681.7681.51-
Jun 15, 202285.8585.8585.8585.8585.59-
Jun 14, 202284.6884.6884.6884.6884.42-
Jun 13, 202285.0285.0285.0285.0284.76-
Jun 10, 202289.3489.3489.3489.3489.07-
Jun 09, 202291.9891.9891.9891.9891.70-
Jun 08, 202294.1494.1494.1494.1493.86-
Jun 07, 202295.6295.6295.6295.6295.33-
Jun 06, 202294.4594.4594.4594.4594.16-
Jun 03, 202293.9893.9893.9893.9893.70-
Jun 02, 202294.9594.9594.9594.9594.66-
Jun 01, 202292.7792.7792.7792.7792.49-
May 31, 202293.4393.4393.4393.4393.15-
May 27, 202294.6094.6094.6094.6094.31-
May 26, 202292.2692.2692.2692.2691.98-
May 25, 202290.2290.2290.2290.2289.95-
May 24, 202288.4888.4888.4888.4888.21-
May 23, 202289.8289.8289.8289.8289.55-
May 20, 202288.8488.8488.8488.8488.57-
May 19, 202289.0089.0089.0089.0088.73-
May 18, 202288.8988.8988.8988.8988.62-
May 17, 202292.2592.2592.2592.2591.97-
May 16, 202289.5989.5989.5989.5989.32-
May 13, 202290.1190.1190.1190.1189.84-
May 12, 202287.2787.2787.2787.2787.01-
May 11, 202286.2886.2886.2886.2886.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement