NAESX - Vanguard Small Capitalization Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201972.6672.6672.6672.6672.66-
Aug 19, 201973.1773.1773.1773.1773.17-
Aug 16, 201972.5072.5072.5072.5072.50-
Aug 15, 201971.1071.1071.1071.1071.10-
Aug 14, 201971.1871.1871.1871.1871.18-
Aug 13, 201973.2473.2473.2473.2473.24-
Aug 12, 201972.4472.4472.4472.4472.44-
Aug 09, 201973.5173.5173.5173.5173.51-
Aug 08, 201974.3774.3774.3774.3774.37-
Aug 07, 201972.8472.8472.8472.8472.84-
Aug 06, 201972.7272.7272.7272.7272.72-
Aug 05, 201971.8571.8571.8571.8571.85-
Aug 02, 201974.0274.0274.0274.0274.02-
Aug 01, 201974.8174.8174.8174.8174.81-
Jul 31, 201976.0276.0276.0276.0276.02-
Jul 30, 201976.7276.7276.7276.7276.72-
Jul 29, 201976.1876.1876.1876.1876.18-
Jul 26, 201976.6276.6276.6276.6276.62-
Jul 25, 201975.8975.8975.8975.8975.89-
Jul 24, 201976.6276.6276.6276.6276.62-
Jul 23, 201975.6375.6375.6375.6375.63-
Jul 22, 201975.0175.0175.0175.0175.01-
Jul 19, 201975.0675.0675.0675.0675.06-
Jul 18, 201975.4075.4075.4075.4075.40-
Jul 17, 201975.1675.1675.1675.1675.16-
Jul 16, 201975.6375.6375.6375.6375.63-
Jul 15, 201975.6675.6675.6675.6675.66-
Jul 12, 201975.9275.9275.9275.9275.92-
Jul 11, 201975.3075.3075.3075.3075.30-
Jul 10, 201975.4975.4975.4975.4975.49-
Jul 09, 201975.4175.4175.4175.4175.41-
Jul 08, 201975.3175.3175.3175.3175.31-
Jul 05, 201975.9575.9575.9575.9575.95-
Jul 03, 201975.8475.8475.8475.8475.84-
Jul 02, 201975.2075.2075.2075.2075.20-
Jul 01, 201975.4175.4175.4175.4175.41-
Jun 28, 201975.0875.0875.0875.0875.08-
Jun 27, 201974.1274.1274.1274.1274.12-
Jun 26, 201972.9872.9872.9872.9872.98-
Jun 26, 20190.208 Dividend
Jun 25, 201973.3673.3673.3673.3673.15-
Jun 24, 201973.8873.8873.8873.8873.67-
Jun 21, 201974.6474.6474.6474.6474.43-
Jun 20, 201975.1675.1675.1675.1674.95-
Jun 19, 201974.7074.7074.7074.7074.49-
Jun 18, 201974.4274.4274.4274.4274.21-
Jun 17, 201973.6373.6373.6373.6373.42-
Jun 14, 201973.3373.3373.3373.3373.12-
Jun 13, 201973.9173.9173.9173.9173.70-
Jun 12, 201973.3273.3273.3273.3273.11-
Jun 11, 201973.3473.3473.3473.3473.13-
Jun 10, 201973.5073.5073.5073.5073.29-
Jun 07, 201973.0873.0873.0873.0872.87-
Jun 06, 201972.6072.6072.6072.6072.39-
Jun 05, 201972.5472.5472.5472.5472.33-
Jun 04, 201972.3172.3172.3172.3172.10-
Jun 03, 201970.5270.5270.5270.5270.32-
May 31, 201970.3470.3470.3470.3470.14-
May 30, 201971.0771.0771.0771.0770.87-
May 29, 201971.1471.1471.1471.1470.94-
May 28, 201971.6771.6771.6771.6771.47-
May 24, 201972.2372.2372.2372.2372.03-
May 23, 201971.7871.7871.7871.7871.58-
May 22, 201973.0373.0373.0373.0372.82-
May 21, 201973.6073.6073.6073.6073.39-
May 20, 201972.6272.6272.6272.6272.41-
May 17, 201973.2373.2373.2373.2373.02-
May 16, 201974.1274.1274.1274.1273.91-
May 15, 201973.5873.5873.5873.5873.37-
May 14, 201973.3273.3273.3273.3273.11-
May 13, 201972.4472.4472.4472.4472.23-
May 10, 201974.6974.6974.6974.6974.48-
May 09, 201974.5274.5274.5274.5274.31-
May 08, 201974.7074.7074.7074.7074.49-
May 07, 201974.9974.9974.9974.9974.78-
May 06, 201976.4376.4376.4376.4376.21-
May 03, 201976.5076.5076.5076.5076.28-
May 02, 201975.2475.2475.2475.2475.03-
May 01, 201975.1075.1075.1075.1074.89-
Apr 30, 201975.8475.8475.8475.8475.62-
Apr 29, 201976.0176.0176.0176.0175.79-
Apr 26, 201975.8875.8875.8875.8875.66-
Apr 25, 201975.1775.1775.1775.1774.96-
Apr 24, 201975.7475.7475.7475.7475.53-
Apr 23, 201975.5775.5775.5775.5775.36-
Apr 22, 201974.4874.4874.4874.4874.27-
Apr 18, 201974.7274.7274.7274.7274.51-
Apr 17, 201974.6974.6974.6974.6974.48-
Apr 16, 201975.4375.4375.4375.4375.22-
Apr 15, 201975.3875.3875.3875.3875.17-
Apr 12, 201975.5875.5875.5875.5875.37-
Apr 11, 201975.1475.1475.1475.1474.93-
Apr 10, 201975.1275.1275.1275.1274.91-
Apr 09, 201974.2874.2874.2874.2874.07-
Apr 08, 201975.1075.1075.1075.1074.89-
Apr 05, 201975.1775.1775.1775.1774.96-
Apr 04, 201974.5574.5574.5574.5574.34-
Apr 03, 201974.3674.3674.3674.3674.15-
Apr 02, 201974.0174.0174.0174.0173.80-
Apr 01, 201974.1374.1374.1374.1373.92-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...