Skip to main content
Vanguard FTSE All-World ex-US Small-Cap ETF (VSS)
NYSEARCA: VSS · Real-Time Price · USD
117.62
-1.40 (-1.18%)
Feb 21, 2025, 4:00 PM EST - Market closed

VSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025118.54119.11118.19119.02119.020.80%922,721
Feb 19, 2025117.94118.09117.54118.07118.07-0.03%540,247
Feb 18, 2025118.30118.61118.04118.11118.110.04%950,694
Feb 14, 2025118.52118.66118.04118.06118.06-0.03%325,127
Feb 13, 2025117.24118.10117.10118.10118.100.96%448,209
Feb 12, 2025116.08117.42116.03116.98116.98-0.06%270,617
Feb 11, 2025116.62117.15116.52117.05117.05-0.08%223,054
Feb 10, 2025116.91117.21116.88117.14117.140.67%461,024
Feb 7, 2025117.35117.54116.22116.36116.36-0.46%1,064,485
Feb 6, 2025116.76117.06116.55116.90116.900.20%281,297
Feb 5, 2025115.87116.95115.65116.67116.671.14%312,204
Feb 4, 2025114.70115.52114.57115.35115.351.10%849,178
Feb 3, 2025113.24114.46112.88114.09114.09-0.89%763,013
Jan 31, 2025116.03116.60115.02115.11115.11-1.00%278,034
Jan 30, 2025116.16116.77115.81116.27116.271.32%570,231
Jan 29, 2025114.82115.14114.42114.76114.760.24%227,369
Jan 28, 2025114.67114.83114.20114.48114.48-0.29%702,760
Jan 27, 2025115.05115.19114.50114.81114.81-1.00%1,023,581
Jan 24, 2025115.92116.36115.76115.97115.970.37%248,368
Jan 23, 2025115.09115.75114.85115.54115.540.50%544,711
Jan 22, 2025115.43115.49114.92114.96114.96-0.41%202,719
Jan 21, 2025114.95115.49114.73115.43115.431.58%551,441
Jan 17, 2025113.42114.15113.42113.63113.630.38%448,740
Jan 16, 2025112.91113.66112.67113.20113.200.24%760,272
Jan 15, 2025113.21113.26112.54112.93112.931.32%289,027
Jan 14, 2025111.31111.80110.99111.46111.460.64%2,117,551
Jan 13, 2025110.26110.86110.11110.75110.75-0.73%537,427
Jan 10, 2025112.18112.26111.28111.57111.57-1.69%464,802
Jan 8, 2025113.43113.59112.78113.49113.49-0.80%208,856
Jan 7, 2025115.54115.64114.02114.41114.41-0.47%276,105
Jan 6, 2025115.09115.68114.87114.95114.950.22%317,266
Jan 3, 2025114.64114.83114.15114.70114.700.37%415,427
Jan 2, 2025114.50115.05113.86114.28114.28-0.17%323,561
Dec 31, 2024114.54114.90113.95114.48114.480.14%286,841
Dec 30, 2024114.30114.70113.72114.32114.32-0.35%233,151
Dec 27, 2024114.56114.92114.17114.72114.72-0.35%340,280
Dec 26, 2024114.87115.28114.41115.12115.120.13%409,628
Dec 24, 2024114.78114.98114.21114.97114.970.38%449,327
Dec 23, 2024113.91114.68113.61114.54114.540.47%743,879
Dec 20, 2024113.15114.94113.01114.00114.00-1.94%434,922
Dec 19, 2024116.82117.03115.98116.26113.720.35%503,381
Dec 18, 2024118.86118.99115.71115.86113.33-2.50%207,356
Dec 17, 2024118.85118.97118.48118.83116.24-0.49%295,067
Dec 16, 2024119.31119.76119.11119.42116.81-0.43%275,951
Dec 13, 2024120.52120.59119.55119.93117.31-0.35%192,068
Dec 12, 2024120.75121.14120.20120.35117.72-0.91%365,212
Dec 11, 2024121.59121.73121.15121.45118.800.70%408,217
Dec 10, 2024121.32121.32120.51120.60117.97-0.88%338,715
Dec 9, 2024122.22122.77121.63121.67119.020.17%143,529
Dec 6, 2024121.99122.12121.21121.46118.81-0.39%191,273
Dec 5, 2024121.52122.00121.33121.93119.270.70%770,169
Dec 4, 2024121.04121.16120.71121.08118.440.29%705,133
Dec 3, 2024120.44120.95120.13120.73118.100.43%189,790
Dec 2, 2024120.09120.50119.42120.21117.59-0.05%472,018
Nov 29, 2024119.33120.59119.33120.27117.651.15%112,014
Nov 27, 2024118.99119.32118.70118.90116.310.52%183,167
Nov 26, 2024118.67118.67117.93118.29115.71-0.62%173,508
Nov 25, 2024119.16119.58118.70119.03116.430.50%213,049
Nov 22, 2024118.10118.47117.87118.44115.860.30%152,663
Nov 21, 2024117.66118.20117.52118.08115.500.45%297,482
Nov 20, 2024117.39117.63116.89117.55114.99-0.36%177,000
Nov 19, 2024117.12118.16116.95117.98115.410.36%197,055
Nov 18, 2024116.90117.76116.87117.56115.000.41%417,050
Nov 15, 2024117.30117.34116.78117.08114.53-0.20%329,970
Nov 14, 2024117.61117.84117.04117.31114.75-734,422
Nov 13, 2024117.86118.00116.95117.31114.75-0.51%457,729
Nov 12, 2024118.98119.19117.50117.91115.34-1.91%690,574
Nov 11, 2024120.37120.50119.87120.20117.58-0.15%250,705
Nov 8, 2024121.02121.02119.76120.38117.75-1.51%270,845
Nov 7, 2024121.76122.41121.64122.22119.551.77%246,289
Nov 6, 2024119.86120.30118.92120.10117.48-0.99%324,225
Nov 5, 2024120.79121.40120.64121.30118.650.97%278,942
Nov 4, 2024120.60120.97120.07120.13117.510.10%376,358
Nov 1, 2024120.89120.89119.98120.01117.39-0.07%95,896
Oct 31, 2024120.58120.60119.44120.10117.48-0.42%417,683
Oct 30, 2024120.64121.37120.50120.61117.98-0.02%148,192
Oct 29, 2024120.92121.14120.60120.64118.01-0.65%214,902
Oct 28, 2024121.20121.62121.00121.43118.780.64%432,547
Oct 25, 2024121.49121.63120.50120.66118.03-0.52%256,103
Oct 24, 2024121.47121.90120.68121.29118.640.08%296,228
Oct 23, 2024121.58121.78120.61121.19118.55-0.77%334,548
Oct 22, 2024122.28122.48122.02122.13119.47-0.58%513,816
Oct 21, 2024123.37123.66122.54122.84120.16-0.85%156,061
Oct 18, 2024123.83124.04123.64123.89121.190.59%140,451
Oct 17, 2024123.41123.54122.93123.16120.47-0.24%518,339
Oct 16, 2024123.30123.78123.18123.46120.770.82%212,846
Oct 15, 2024123.59123.62122.38122.46119.79-0.96%500,798
Oct 14, 2024123.18123.79123.05123.65120.95-0.21%74,828
Oct 11, 2024123.10124.00123.10123.91121.210.44%115,013
Oct 10, 2024122.92123.51122.70123.37120.68-0.13%94,527
Oct 9, 2024123.05123.77122.96123.53120.83-0.21%150,832
Oct 8, 2024123.91123.92123.39123.79121.09-0.56%139,733
Oct 7, 2024124.96124.97123.97124.49121.77-0.57%404,715
Oct 4, 2024124.70125.30124.53125.20122.470.70%118,572
Oct 3, 2024124.29124.66123.90124.33121.62-0.92%330,866
Oct 2, 2024125.56125.65124.92125.49122.75-0.22%133,857
Oct 1, 2024126.33126.33124.90125.77123.03-0.15%117,195
Sep 30, 2024126.23126.34125.39125.96123.210.02%351,871
Sep 27, 2024126.47126.80125.76125.94123.19-0.40%240,429
Sep 26, 2024126.29126.69125.83126.45123.692.13%137,583