Vanguard Small Cap Index Fund (NAESX) NASDAQ
123.24
-2.95(-2.34%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
123.24
-2.95(-2.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 126.19 | 126.19 | 126.19 | 126.19 | 126.19 | 0 |
| March 19, 2026 | 126.19 | 126.19 | 126.19 | 126.19 | 126.19 | 0 |
| March 18, 2026 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | 0 |
| March 17, 2026 | 127.13 | 127.13 | 127.13 | 127.13 | 127.13 | 0 |
| March 16, 2026 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | 0 |
| March 13, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | 0 |
| March 12, 2026 | 127.57 | 127.57 | 127.57 | 127.57 | 127.57 | 0 |
| March 11, 2026 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | 0 |
| March 10, 2026 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | 0 |
| March 09, 2026 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | 0 |
| March 06, 2026 | 127.03 | 127.03 | 127.03 | 127.03 | 127.03 | 0 |
| March 05, 2026 | 129.9 | 129.9 | 129.9 | 129.9 | 129.9 | 0 |
| March 04, 2026 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | 0 |
| March 03, 2026 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | 0 |
| March 02, 2026 | 133.51 | 133.51 | 133.51 | 133.51 | 133.51 | 0 |
| February 27, 2026 | 132.8 | 132.8 | 132.8 | 132.8 | 132.8 | 0 |
| February 26, 2026 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | 0 |
| February 25, 2026 | 133.2 | 133.2 | 133.2 | 133.2 | 133.2 | 0 |
| February 24, 2026 | 132.86 | 132.86 | 132.86 | 132.86 | 132.86 | 0 |
| February 23, 2026 | 131.5 | 131.5 | 131.5 | 131.5 | 131.5 | 0 |
| February 20, 2026 | 133.75 | 133.75 | 0 | 133.75 | 133.75 | 0 |
| February 19, 2026 | 133.29 | 133.29 | 0 | 133.29 | 133.29 | 0 |
| February 18, 2026 | 133.14 | 133.14 | 0 | 133.14 | 133.14 | 0 |
| February 17, 2026 | 132.18 | 132.18 | 0 | 132.18 | 132.18 | 0 |
| February 13, 2026 | 132.31 | 132.31 | 0 | 132.31 | 132.31 | 0 |
| February 12, 2026 | 130.83 | 130.83 | 0 | 130.83 | 130.83 | 0 |
| February 11, 2026 | 133.23 | 133.23 | 0 | 133.23 | 133.23 | 0 |
| February 10, 2026 | 133.57 | 133.57 | 0 | 133.57 | 133.57 | 0 |
| February 09, 2026 | 133.5 | 133.5 | 0 | 133.5 | 133.5 | 0 |
| February 06, 2026 | 132.89 | 132.89 | 0 | 132.89 | 132.89 | 0 |
| February 05, 2026 | 128.88 | 128.88 | 0 | 128.88 | 128.88 | 0 |
| February 04, 2026 | 130.44 | 130.44 | 0 | 130.44 | 130.44 | 0 |
| February 03, 2026 | 130.4 | 130.4 | 0 | 130.4 | 130.4 | 0 |
| February 02, 2026 | 130.24 | 130.24 | 0 | 130.24 | 130.24 | 0 |
| January 30, 2026 | 129.26 | 129.26 | 0 | 129.26 | 129.26 | 0 |
| January 29, 2026 | 130.66 | 130.66 | 0 | 130.66 | 130.66 | 0 |
| January 28, 2026 | 130.89 | 130.89 | 0 | 130.89 | 130.89 | 0 |
| January 27, 2026 | 131.27 | 131.27 | 0 | 131.27 | 131.27 | 0 |
| January 26, 2026 | 131.25 | 131.25 | 0 | 131.25 | 131.25 | 0 |
| January 23, 2026 | 131.59 | 131.59 | 0 | 131.59 | 131.59 | 0 |
| January 22, 2026 | 133.09 | 133.09 | 0 | 133.09 | 133.09 | 0 |
| January 21, 2026 | 132.64 | 132.64 | 0 | 132.64 | 132.64 | 0 |
| January 20, 2026 | 130.2 | 130.2 | 0 | 130.2 | 130.2 | 0 |
| January 16, 2026 | 132 | 132 | 0 | 132 | 132 | 0 |
| January 15, 2026 | 132.17 | 132.17 | 0 | 132.17 | 132.17 | 0 |
| January 14, 2026 | 130.85 | 130.85 | 0 | 130.85 | 130.85 | 0 |
| January 13, 2026 | 130.55 | 130.55 | 0 | 130.55 | 130.55 | 0 |
| January 12, 2026 | 130.47 | 130.47 | 0 | 130.47 | 130.47 | 0 |
| January 09, 2026 | 130.21 | 130.21 | 0 | 130.21 | 130.21 | 0 |
| January 08, 2026 | 129.01 | 129.01 | 0 | 129.01 | 129.01 | 0 |
| January 07, 2026 | 128.14 | 128.14 | 0 | 128.14 | 128.14 | 0 |
| January 06, 2026 | 129.08 | 129.08 | 0 | 129.08 | 129.08 | 0 |
| January 05, 2026 | 126.98 | 126.98 | 0 | 126.98 | 126.98 | 0 |
| January 02, 2026 | 125.34 | 125.34 | 0 | 125.34 | 125.34 | 0 |
| December 31, 2025 | 123.58 | 123.58 | 0 | 123.58 | 123.58 | 0 |
| December 30, 2025 | 124.8 | 124.8 | 0 | 124.8 | 124.8 | 0 |
| December 29, 2025 | 125.3 | 125.3 | 0 | 125.3 | 125.3 | 0 |
| December 26, 2025 | 125.95 | 125.95 | 0 | 125.95 | 125.95 | 0 |
| December 24, 2025 | 126.2 | 126.2 | 0 | 126.2 | 126.2 | 0 |
| December 23, 2025 | 125.92 | 125.92 | 0 | 125.92 | 125.92 | 0 |