Skip to main content
Vanguard FTSE All-World ex-US Small-Cap ETF (VSS)
NYSEARCA: VSS · Real-Time Price · USD
117.55
-0.43 (-0.36%)
Nov 20, 2024, 4:00 PM EST - Market closed

VSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024117.39117.63116.89117.55117.55-0.36%177,000
Nov 19, 2024117.12118.16116.95117.98117.980.36%197,055
Nov 18, 2024116.90117.76116.87117.56117.560.41%417,050
Nov 15, 2024117.30117.34116.78117.08117.08-0.20%329,970
Nov 14, 2024117.61117.84117.04117.31117.31-734,422
Nov 13, 2024117.86118.00116.95117.31117.31-0.51%457,729
Nov 12, 2024118.98119.19117.50117.91117.91-1.91%690,574
Nov 11, 2024120.37120.50119.87120.20120.20-0.15%250,705
Nov 8, 2024121.02121.02119.76120.38120.38-1.51%270,845
Nov 7, 2024121.76122.41121.64122.22122.221.77%246,289
Nov 6, 2024119.86120.30118.92120.10120.10-0.99%324,225
Nov 5, 2024120.79121.40120.64121.30121.300.97%278,942
Nov 4, 2024120.60120.97120.07120.13120.130.10%376,358
Nov 1, 2024120.89120.89119.98120.01120.01-0.07%95,896
Oct 31, 2024120.58120.60119.44120.10120.10-0.42%417,683
Oct 30, 2024120.64121.37120.50120.61120.61-0.02%148,192
Oct 29, 2024120.92121.14120.60120.64120.64-0.65%214,902
Oct 28, 2024121.20121.62121.00121.43121.430.64%432,547
Oct 25, 2024121.49121.63120.50120.66120.66-0.52%256,103
Oct 24, 2024121.47121.90120.68121.29121.290.08%296,228
Oct 23, 2024121.58121.78120.61121.19121.19-0.77%334,548
Oct 22, 2024122.28122.48122.02122.13122.13-0.58%513,816
Oct 21, 2024123.37123.66122.54122.84122.84-0.85%156,061
Oct 18, 2024123.83124.04123.64123.89123.890.59%140,451
Oct 17, 2024123.41123.54122.93123.16123.16-0.24%518,339
Oct 16, 2024123.30123.78123.18123.46123.460.82%212,846
Oct 15, 2024123.59123.62122.38122.46122.46-0.96%500,798
Oct 14, 2024123.18123.79123.05123.65123.65-0.21%74,828
Oct 11, 2024123.10124.00123.10123.91123.910.44%115,013
Oct 10, 2024122.92123.51122.70123.37123.37-0.13%94,527
Oct 9, 2024123.05123.77122.96123.53123.53-0.21%150,832
Oct 8, 2024123.91123.92123.39123.79123.79-0.56%139,733
Oct 7, 2024124.96124.97123.97124.49124.49-0.57%404,715
Oct 4, 2024124.70125.30124.53125.20125.200.70%118,572
Oct 3, 2024124.29124.66123.90124.33124.33-0.92%330,866
Oct 2, 2024125.56125.65124.92125.49125.49-0.22%133,857
Oct 1, 2024126.33126.33124.90125.77125.77-0.15%117,195
Sep 30, 2024126.23126.34125.39125.96125.960.02%351,871
Sep 27, 2024126.47126.80125.76125.94125.94-0.40%240,429
Sep 26, 2024126.29126.69125.83126.45126.452.13%137,583
Sep 25, 2024124.75124.75123.78123.81123.81-0.82%114,240
Sep 24, 2024124.50124.89124.23124.83124.830.91%207,659
Sep 23, 2024123.53123.91123.31123.70123.700.51%318,817
Sep 20, 2024123.26123.32122.65123.07123.07-1.21%136,019
Sep 19, 2024124.34124.76123.55124.58124.021.71%193,140
Sep 18, 2024122.83124.19122.05122.48121.93-0.06%122,818
Sep 17, 2024122.97123.26122.15122.55122.00-0.28%112,106
Sep 16, 2024122.50122.97122.11122.90122.340.61%261,917
Sep 13, 2024122.00122.45121.93122.15121.600.73%128,854
Sep 12, 2024119.99121.43119.84121.26120.711.07%508,249
Sep 11, 2024119.04120.02117.98119.98119.440.57%98,638
Sep 10, 2024119.47119.47118.60119.30118.76-0.19%698,889
Sep 9, 2024119.36119.89119.13119.53118.990.88%161,707
Sep 6, 2024120.51120.62118.34118.49117.95-1.78%121,245
Sep 5, 2024120.94121.18120.26120.64120.090.16%142,212
Sep 4, 2024120.08121.02120.03120.45119.91-0.01%203,917
Sep 3, 2024122.08122.08120.18120.46119.92-2.12%488,122
Aug 30, 2024123.26123.34122.33123.07122.510.44%107,970
Aug 29, 2024122.72123.06122.32122.53121.980.06%395,445
Aug 28, 2024123.01123.07122.18122.46121.91-0.77%118,740
Aug 27, 2024123.33123.68123.10123.41122.850.27%613,656
Aug 26, 2024123.33123.69122.69123.08122.52-0.40%454,903
Aug 23, 2024122.13123.90121.89123.57123.012.03%247,095
Aug 22, 2024122.30122.30121.01121.11120.56-0.93%134,080
Aug 21, 2024121.96122.51121.01122.25121.700.74%123,592
Aug 20, 2024121.66121.82121.14121.35120.80-0.30%109,510
Aug 19, 2024121.04121.79121.04121.72121.171.18%166,384
Aug 16, 2024119.63120.41119.63120.30119.760.67%301,965
Aug 15, 2024119.08119.91119.01119.50118.960.91%151,841
Aug 14, 2024118.35118.61118.13118.42117.880.21%126,428
Aug 13, 2024117.15118.38117.13118.17117.641.13%101,896
Aug 12, 2024116.66117.00116.45116.85116.320.31%105,516
Aug 9, 2024115.94116.51115.72116.49115.960.60%87,680
Aug 8, 2024114.90116.00114.51115.79115.271.65%246,116
Aug 7, 2024115.77115.96113.87113.91113.400.41%140,555
Aug 6, 2024112.56114.19112.14113.44112.930.40%473,812
Aug 5, 2024111.32113.55111.22112.99112.48-3.34%493,483
Aug 2, 2024117.33117.33115.88116.89116.36-1.41%284,616
Aug 1, 2024120.59120.81118.16118.56118.02-2.20%339,641
Jul 31, 2024121.16121.81120.37121.23120.681.44%425,373
Jul 30, 2024119.59119.76119.16119.51118.970.31%247,839
Jul 29, 2024119.58119.58118.93119.14118.60-0.61%304,416
Jul 26, 2024119.40119.91119.27119.87119.331.24%287,897
Jul 25, 2024117.92119.25117.71118.40117.86-0.24%203,511
Jul 24, 2024120.02120.30118.56118.68118.14-0.91%435,113
Jul 23, 2024120.03120.08119.75119.77119.23-0.66%156,204
Jul 22, 2024120.10120.63119.84120.57120.020.70%600,833
Jul 19, 2024119.99120.23119.59119.73119.19-0.92%106,766
Jul 18, 2024122.08122.09120.53120.84120.29-0.80%572,669
Jul 17, 2024122.03122.48121.74121.81121.26-0.56%235,592
Jul 16, 2024121.65122.53121.50122.50121.950.70%684,061
Jul 15, 2024122.14122.22121.51121.65121.10-0.57%133,625
Jul 12, 2024122.16122.74121.98122.35121.800.80%228,202
Jul 11, 2024121.18121.57121.04121.38120.830.88%192,157
Jul 10, 2024120.09120.40119.87120.32119.780.98%241,229
Jul 9, 2024119.48119.54118.89119.15118.61-0.26%176,221
Jul 8, 2024119.83119.95119.33119.46118.92-0.37%187,803
Jul 5, 2024120.00120.08119.33119.90119.360.54%126,484
Jul 3, 2024118.62119.33118.62119.26118.721.33%147,709
Jul 2, 2024117.16117.74117.05117.70117.170.18%251,062