Nasdaq - Delayed Quote
USD
Vanguard MStar Small Cap Index Investor (NAESX)
139.12
-2.05
(-1.45%)
At close: 8:08:28 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
139.12
139.12
139.12
139.12
139.12
-
Oct 29, 2026
141.17
141.17
141.17
141.17
141.17
-
Oct 28, 2026
139.38
139.38
139.38
139.38
139.38
-
Oct 27, 2026
139.16
139.16
139.16
139.16
139.16
-
Oct 26, 2026
138.24
138.24
138.24
138.24
138.24
-
Oct 23, 2026
137.61
137.61
137.61
137.61
137.61
-
Oct 22, 2026
138.28
138.28
138.28
138.28
138.28
-
Oct 21, 2026
138.61
138.61
138.61
138.61
138.61
-
Oct 20, 2026
138.00
138.00
138.00
138.00
138.00
-
Oct 19, 2026
136.19
136.19
136.19
136.19
136.19
-
Oct 16, 2026
136.20
136.20
136.20
136.20
136.20
-
Oct 15, 2026
137.96
137.96
137.96
137.96
137.96
-
Oct 14, 2026
135.98
135.98
135.98
135.98
135.98
-
Oct 13, 2026
138.07
138.07
138.07
138.07
138.07
-
Oct 12, 2026
138.08
138.08
138.08
138.08
138.08
-
Oct 9, 2026
138.72
138.72
138.72
138.72
138.72
-
Oct 8, 2026
137.85
137.85
137.85
137.85
137.85
-
Oct 7, 2026
137.54
137.54
137.54
137.54
137.54
-
Oct 6, 2026
139.48
139.48
139.48
139.48
139.48
-
Oct 5, 2026
139.29
139.29
139.29
139.29
139.29
-
Oct 2, 2026
138.44
138.44
138.44
138.44
138.44
-
Oct 1, 2026
137.32
137.32
137.32
137.32
137.32
-
Sep 30, 2026
136.32
136.32
136.32
136.32
136.32
-
Sep 29, 2026
137.06
137.06
137.06
137.06
137.06
-
Sep 28, 2026
0.358
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
137.29
137.29
137.29
137.29
137.29
-
Sep 25, 2026
138.77
138.77
138.77
138.77
138.41
-
Sep 24, 2026
138.38
138.38
138.38
138.38
138.02
-
Sep 23, 2026
138.75
138.75
138.75
138.75
138.39
-
Sep 22, 2026
140.02
140.02
140.02
140.02
139.66
-
Sep 21, 2026
139.49
139.49
139.49
139.49
139.13
-
Sep 18, 2026
138.69
138.69
138.69
138.69
138.33
-
Sep 17, 2026
139.39
139.39
139.39
139.39
139.03
-
Sep 16, 2026
138.45
138.45
138.45
138.45
138.09
-
Sep 15, 2026
139.27
139.27
139.27
139.27
138.91
-
Sep 14, 2026
140.02
140.02
140.02
140.02
139.66
-
Sep 11, 2026
140.58
140.58
140.58
140.58
140.22
-
Sep 10, 2026
139.42
139.42
139.42
139.42
139.06
-
Sep 9, 2026
140.83
140.83
140.83
140.83
140.47
-
Sep 8, 2026
142.59
142.59
142.59
142.59
142.22
-
Sep 4, 2026
143.72
143.72
143.72
143.72
143.35
-
Sep 3, 2026
143.70
143.70
143.70
143.70
143.33
-
Sep 2, 2026
142.56
142.56
142.56
142.56
142.19
-
Sep 1, 2026
141.70
141.70
141.70
141.70
141.33
-
Aug 31, 2026
143.27
143.27
143.27
143.27
142.90
-
Aug 28, 2026
144.03
144.03
144.03
144.03
143.66
-
Aug 27, 2026
145.77
145.77
145.77
145.77
145.39
-
Aug 26, 2026
145.57
145.57
145.57
145.57
145.19
-
Aug 25, 2026
145.21
145.21
145.21
145.21
144.84
-
Aug 24, 2026
145.07
145.07
145.07
145.07
144.70
-
Aug 21, 2026
146.03
146.03
146.03
146.03
145.65
-
Aug 20, 2026
145.00
145.00
145.00
145.00
144.63
-
Aug 19, 2026
146.57
146.57
146.57
146.57
146.19
-
Aug 18, 2026
145.36
145.36
145.36
145.36
144.99
-
Aug 17, 2026
147.52
147.52
147.52
147.52
147.14
-
Aug 14, 2026
148.15
148.15
148.15
148.15
147.77
-
Aug 13, 2026
147.83
147.83
147.83
147.83
147.45
-
Aug 12, 2026
147.15
147.15
147.15
147.15
146.77
-
Aug 11, 2026
146.63
146.63
146.63
146.63
146.25
-
Aug 10, 2026
146.15
146.15
146.15
146.15
145.77
-
Aug 7, 2026
146.63
146.63
146.63
146.63
146.25
-
Aug 6, 2026
144.67
144.67
144.67
144.67
144.30
-
Aug 5, 2026
145.37
145.37
145.37
145.37
144.99
-
Aug 4, 2026
146.26
146.26
146.26
146.26
145.88
-
Aug 3, 2026
143.48
143.48
143.48
143.48
143.11
-
Jul 31, 2026
141.37
141.37
141.37
141.37
141.01
-
Jul 30, 2026
141.71
141.71
141.71
141.71
141.34
-
Jul 29, 2026
140.43
140.43
140.43
140.43
140.07
-
Jul 28, 2026
142.77
142.77
142.77
142.77
142.40
-
Jul 27, 2026
142.28
142.28
142.28
142.28
141.91
-
Jul 24, 2026
141.43
141.43
141.43
141.43
141.07
-
Jul 23, 2026
141.24
141.24
141.24
141.24
140.88
-
Jul 22, 2026
141.96
141.96
141.96
141.96
141.59
-
Jul 21, 2026
142.32
142.32
142.32
142.32
141.95
-
Jul 20, 2026
141.00
141.00
141.00
141.00
140.64
-
Jul 17, 2026
141.94
141.94
141.94
141.94
141.57
-
Jul 16, 2026
142.72
142.72
142.72
142.72
142.35
-
Jul 15, 2026
142.34
142.34
142.34
142.34
141.97
-
Jul 14, 2026
142.28
142.28
142.28
142.28
141.91
-
Jul 13, 2026
141.89
141.89
141.89
141.89
141.52
-
Jul 10, 2026
142.82
142.82
142.82
142.82
142.45
-
Jul 9, 2026
143.11
143.11
143.11
143.11
142.74
-
Jul 8, 2026
141.46
141.46
141.46
141.46
141.10
-
Jul 7, 2026
142.98
142.98
142.98
142.98
142.61
-
Jul 6, 2026
144.52
144.52
144.52
144.52
144.15
-
Jul 2, 2026
143.98
143.98
143.98
143.98
143.61
-
Jul 1, 2026
144.40
144.40
144.40
144.40
144.03
-
Jun 30, 2026
145.14
145.14
145.14
145.14
144.77
-
Jun 29, 2026
144.45
144.45
144.45
144.45
144.08
-
Jun 26, 2026
0.378
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
143.81
143.81
143.81
143.81
143.44
-
Jun 25, 2026
143.50
143.50
143.50
143.50
142.75
-
Jun 24, 2026
142.30
142.30
142.30
142.30
141.56
-
Jun 23, 2026
141.32
141.32
141.32
141.32
140.58
-
Jun 22, 2026
142.43
142.43
142.43
142.43
141.69
-
Jun 18, 2026
142.08
142.08
142.08
142.08
141.34
-
Jun 17, 2026
140.31
140.31
140.31
140.31
139.58
-
Jun 16, 2026
141.97
141.97
141.97
141.97
141.23
-
Jun 15, 2026
142.90
142.90
142.90
142.90
142.16
-
Jun 12, 2026
142.02
142.02
142.02
142.02
141.28
-
Jun 11, 2026
141.05
141.05
141.05
141.05
140.32
-
Jun 10, 2026
137.51
137.51
137.51
137.51
136.79
-
Jun 9, 2026
139.60
139.60
139.60
139.60
138.87
-
Jun 8, 2026
138.58
138.58
138.58
138.58
137.86
-
Jun 5, 2026
138.12
138.12
138.12
138.12
137.40
-
Jun 4, 2026
141.52
141.52
141.52
141.52
140.78
-
Jun 3, 2026
140.52
140.52
140.52
140.52
139.79
-
Jun 2, 2026
141.48
141.48
141.48
141.48
140.74
-
Jun 1, 2026
140.37
140.37
140.37
140.37
139.64
-
May 29, 2026
140.60
140.60
140.60
140.60
139.87
-
May 28, 2026
140.81
140.81
140.81
140.81
140.08
-
May 27, 2026
140.18
140.18
140.18
140.18
139.45
-
May 26, 2026
140.28
140.28
140.28
140.28
139.55
-
May 22, 2026
138.47
138.47
138.47
138.47
137.75
-
May 21, 2026
137.22
137.22
137.22
137.22
136.51
-
May 20, 2026
136.44
136.44
136.44
136.44
135.73
-
May 19, 2026
133.65
133.65
133.65
133.65
132.95
-
May 18, 2026
134.81
134.81
134.81
134.81
134.11
-
May 15, 2026
134.98
134.98
134.98
134.98
134.28
-
May 14, 2026
137.53
137.53
137.53
137.53
136.81
-
May 13, 2026
136.85
136.85
136.85
136.85
136.14
-
May 12, 2026
137.16
137.16
137.16
137.16
136.45
-
May 11, 2026
138.22
138.22
138.22
138.22
137.50
-
May 8, 2026
138.12
138.12
138.12
138.12
137.40
-
May 7, 2026
137.35
137.35
137.35
137.35
136.63
-
May 6, 2026
139.31
139.31
139.31
139.31
138.58
-
May 5, 2026
137.32
137.32
137.32
137.32
136.60
-
May 4, 2026
135.75
135.75
135.75
135.75
135.04
-
May 1, 2026
136.44
136.44
136.44
136.44
135.73
-
Apr 30, 2026
136.27
136.27
136.27
136.27
135.56
-
Apr 29, 2026
133.76
133.76
133.76
133.76
133.06
-
Apr 28, 2026
134.49
134.49
134.49
134.49
133.79
-
Apr 27, 2026
135.85
135.85
135.85
135.85
135.14
-
Apr 24, 2026
135.83
135.83
135.83
135.83
135.12
-
Apr 23, 2026
135.71
135.71
135.71
135.71
135.00
-
Apr 22, 2026
136.23
136.23
136.23
136.23
135.52
-
Apr 21, 2026
136.12
136.12
136.12
136.12
135.41
-
Apr 20, 2026
137.16
137.16
137.16
137.16
136.45
-
Apr 17, 2026
136.37
136.37
136.37
136.37
135.66
-
Apr 16, 2026
133.96
133.96
133.96
133.96
133.26
-
Apr 15, 2026
133.40
133.40
133.40
133.40
132.71
-
Apr 14, 2026
133.30
133.30
133.30
133.30
132.61
-
Apr 13, 2026
132.33
132.33
132.33
132.33
131.64
-
Apr 10, 2026
130.34
130.34
130.34
130.34
129.66
-
Apr 9, 2026
130.79
130.79
130.79
130.79
130.11
-
Apr 8, 2026
130.73
130.73
130.73
130.73
130.05
-
Apr 7, 2026
127.23
127.23
127.23
127.23
126.57
-
Apr 6, 2026
127.25
127.25
127.25
127.25
126.59
-
Apr 2, 2026
126.78
126.78
126.78
126.78
126.12
-
Apr 1, 2026
126.24
126.24
126.24
126.24
125.58
-
Mar 31, 2026
125.46
125.46
125.46
125.46
124.81
-
Mar 30, 2026
121.63
121.63
121.63
121.63
121.00
-
Mar 27, 2026
0.423
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
122.83
122.83
122.83
122.83
122.19
-
Mar 26, 2026
125.39
125.39
125.39
125.39
124.32
-
Mar 25, 2026
127.42
127.42
127.42
127.42
126.33
-
Mar 24, 2026
126.18
126.18
126.18
126.18
125.10
-
Mar 23, 2026
125.62
125.62
125.62
125.62
124.54
-
Mar 20, 2026
123.24
123.24
123.24
123.24
122.18
-
Mar 19, 2026
126.19
126.19
126.19
126.19
125.11
-
Mar 18, 2026
125.76
125.76
125.76
125.76
124.68
-
Mar 17, 2026
127.13
127.13
127.13
127.13
126.04
-
Mar 16, 2026
125.93
125.93
125.93
125.93
124.85
-
Mar 13, 2026
124.79
124.79
124.79
124.79
123.72
-
Mar 12, 2026
124.95
124.95
124.95
124.95
123.88
-
Mar 11, 2026
127.57
127.57
127.57
127.57
126.48
-
Mar 10, 2026
127.68
127.68
127.68
127.68
126.59
-
Mar 9, 2026
128.37
128.37
128.37
128.37
127.27
-
Mar 6, 2026
127.03
127.03
127.03
127.03
125.94
-
Mar 5, 2026
129.90
129.90
129.90
129.90
128.79
-
Mar 4, 2026
131.94
131.94
131.94
131.94
130.81
-
Mar 3, 2026
131.24
131.24
131.24
131.24
130.12
-
Mar 2, 2026
133.51
133.51
133.51
133.51
132.37
-
Feb 27, 2026
132.80
132.80
132.80
132.80
131.66
-
Feb 26, 2026
134.09
134.09
134.09
134.09
132.94
-
Feb 25, 2026
133.20
133.20
133.20
133.20
132.06
-
Feb 24, 2026
132.86
132.86
132.86
132.86
131.72
-
Feb 23, 2026
131.50
131.50
131.50
131.50
130.37
-
Feb 20, 2026
133.75
133.75
133.75
133.75
132.60
-
Feb 19, 2026
133.29
133.29
133.29
133.29
132.15
-
Feb 18, 2026
133.14
133.14
133.14
133.14
132.00
-
Feb 17, 2026
132.18
132.18
132.18
132.18
131.05
-
Feb 13, 2026
132.31
132.31
132.31
132.31
131.18
-
Feb 12, 2026
130.83
130.83
130.83
130.83
129.71
-
Feb 11, 2026
133.23
133.23
133.23
133.23
132.09
-
Feb 10, 2026
133.57
133.57
133.57
133.57
132.43
-
Feb 9, 2026
133.50
133.50
133.50
133.50
132.36
-
Feb 6, 2026
132.89
132.89
132.89
132.89
131.75
-
Feb 5, 2026
128.88
128.88
128.88
128.88
127.78
-
Feb 4, 2026
130.44
130.44
130.44
130.44
129.32
-
Feb 3, 2026
130.40
130.40
130.40
130.40
129.28
-
Feb 2, 2026
130.24
130.24
130.24
130.24
129.12
-
Jan 30, 2026
129.26
129.26
129.26
129.26
128.15
-
Jan 29, 2026
130.66
130.66
130.66
130.66
129.54
-
Jan 28, 2026
130.89
130.89
130.89
130.89
129.77
-
Jan 27, 2026
131.27
131.27
131.27
131.27
130.15
-
Jan 26, 2026
131.25
131.25
131.25
131.25
130.13
-
Jan 23, 2026
131.59
131.59
131.59
131.59
130.46
-
Jan 22, 2026
133.09
133.09
133.09
133.09
131.95
-
Jan 21, 2026
132.64
132.64
132.64
132.64
131.50
-
Jan 20, 2026
130.20
130.20
130.20
130.20
129.09
-
Jan 16, 2026
132.00
132.00
132.00
132.00
130.87
-
Jan 15, 2026
132.17
132.17
132.17
132.17
131.04
-
Jan 14, 2026
130.85
130.85
130.85
130.85
129.73
-
Jan 13, 2026
130.55
130.55
130.55
130.55
129.43
-
Jan 12, 2026
130.47
130.47
130.47
130.47
129.35
-
Jan 9, 2026
130.21
130.21
130.21
130.21
129.10
-
Jan 8, 2026
129.01
129.01
129.01
129.01
127.91
-
Jan 7, 2026
128.14
128.14
128.14
128.14
127.04
-
Jan 6, 2026
129.08
129.08
129.08
129.08
127.97
-
Jan 5, 2026
126.98
126.98
126.98
126.98
125.89
-
Jan 2, 2026
125.34
125.34
125.34
125.34
124.27
-
Dec 31, 2025
123.58
123.58
123.58
123.58
122.52
-
Dec 30, 2025
124.80
124.80
124.80
124.80
123.73
-
Dec 29, 2025
125.30
125.30
125.30
125.30
124.23
-
Dec 26, 2025
125.95
125.95
125.95
125.95
124.87
-
Dec 24, 2025
126.20
126.20
126.20
126.20
125.12
-
Dec 23, 2025
125.92
125.92
125.92
125.92
124.84
-
Dec 22, 2025
0.408
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
126.57
126.57
126.57
126.57
125.49
-
Dec 19, 2025
125.68
125.68
125.68
125.68
124.20
-
Dec 18, 2025
124.45
124.45
124.45
124.45
122.98
-
Dec 17, 2025
123.77
123.77
123.77
123.77
122.31
-
Dec 16, 2025
124.49
124.49
124.49
124.49
123.02
-
Dec 15, 2025
125.13
125.13
125.13
125.13
123.66
-
Dec 12, 2025
125.81
125.81
125.81
125.81
124.33
-
Dec 11, 2025
127.53
127.53
127.53
127.53
126.03
-
Dec 10, 2025
126.10
126.10
126.10
126.10
124.61
-
Dec 9, 2025
124.12
124.12
124.12
124.12
122.66
-
Dec 8, 2025
124.19
124.19
124.19
124.19
122.73
-
Dec 5, 2025
124.70
124.70
124.70
124.70
123.23
-
Dec 4, 2025
124.66
124.66
124.66
124.66
123.19
-
Dec 3, 2025
124.04
124.04
124.04
124.04
122.58
-
Dec 2, 2025
122.77
122.77
122.77
122.77
121.32
-
Dec 1, 2025
123.05
123.05
123.05
123.05
121.60
-
Nov 28, 2025
123.90
123.90
123.90
123.90
122.44
-
Nov 26, 2025
123.19
123.19
123.19
123.19
121.74
-
Nov 25, 2025
122.36
122.36
122.36
122.36
120.92
-
Nov 24, 2025
120.00
120.00
120.00
120.00
118.59
-
Nov 21, 2025
118.49
118.49
118.49
118.49
117.09
-
Nov 20, 2025
115.63
115.63
115.63
115.63
114.27
-
Nov 19, 2025
117.69
117.69
117.69
117.69
116.30
-
Nov 18, 2025
117.67
117.67
117.67
117.67
116.28
-
Nov 17, 2025
117.45
117.45
117.45
117.45
116.07
-
Nov 14, 2025
119.62
119.62
119.62
119.62
118.21
-
Nov 13, 2025
119.91
119.91
119.91
119.91
118.50
-
Nov 12, 2025
122.63
122.63
122.63
122.63
121.19
-
Nov 11, 2025
122.45
122.45
122.45
122.45
121.01
-
Nov 10, 2025
122.30
122.30
122.30
122.30
120.86
-
Nov 7, 2025
121.36
121.36
121.36
121.36
119.93
-
Nov 6, 2025
119.95
119.95
119.95
119.95
118.54
-
Nov 5, 2025
121.66
121.66
121.66
121.66
120.23
-
Nov 4, 2025
120.22
120.22
120.22
120.22
118.80
-
Nov 3, 2025
121.86
121.86
121.86
121.86
120.42
-
Oct 31, 2025
122.14
122.14
122.14
122.14
120.70
-
