Skip to main content
logo
Vanguard FTSE All-World ex-US Small-Cap ETF (VSS)
NYSEARCA: VSS · Real-Time Price · USD
133.68
-0.59 (-0.44%)
Jul 31, 2025, 4:00 PM - Market closed

VSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2025134.04134.39133.47133.68133.68-0.44%224,304
Jul 30, 2025134.84135.23133.94134.27134.27-0.87%115,059
Jul 29, 2025135.52135.78135.10135.45135.450.08%277,258
Jul 28, 2025136.07136.07135.06135.34135.34-1.29%127,421
Jul 25, 2025136.47137.18136.27137.11137.11-0.09%154,252
Jul 24, 2025137.58137.92137.18137.24137.24-0.69%237,255
Jul 23, 2025137.32138.29137.22138.20138.201.08%191,684
Jul 22, 2025136.05136.81135.65136.72136.720.33%355,256
Jul 21, 2025136.30136.99136.18136.27136.270.59%483,260
Jul 18, 2025136.25136.31135.45135.47135.47-0.36%129,015
Jul 17, 2025135.00135.96134.84135.96135.960.70%203,314
Jul 16, 2025134.60135.12134.11135.01135.010.30%317,134
Jul 15, 2025135.76135.79134.48134.61134.61-0.48%686,685
Jul 14, 2025134.98135.27134.65135.26135.260.51%497,363
Jul 11, 2025134.76134.91134.50134.58134.58-0.55%251,024
Jul 10, 2025134.93135.47134.65135.33135.330.13%181,397
Jul 9, 2025134.86135.22134.49135.16135.160.61%158,365
Jul 8, 2025133.91134.47133.68134.34134.340.64%251,878
Jul 7, 2025134.23134.35133.19133.48133.48-1.21%149,027
Jul 3, 2025134.87135.23134.64135.11135.110.29%170,002
Jul 2, 2025133.68134.79133.55134.72134.720.35%209,514
Jul 1, 2025134.19134.49133.92134.25134.25-0.10%157,387
Jun 30, 2025133.63134.44133.44134.39134.390.80%229,372
Jun 27, 2025133.27133.94132.89133.33133.330.17%223,995
Jun 26, 2025132.50133.19132.44133.11133.111.30%141,181
Jun 25, 2025131.40131.55131.04131.40131.40-493,276
Jun 24, 2025130.96131.59130.59131.40131.401.24%478,113
Jun 23, 2025128.14129.87128.14129.79129.790.82%349,917
Jun 20, 2025129.80129.80128.69128.74128.74-1.41%413,738
Jun 18, 2025130.36131.17130.34130.58129.830.22%257,518
Jun 17, 2025131.21131.34130.08130.29129.54-0.93%183,148
Jun 16, 2025131.84132.39131.44131.51130.760.64%119,056
Jun 13, 2025130.55131.41130.42130.67129.92-1.20%147,625
Jun 12, 2025131.92132.41131.91132.26131.500.64%121,896
Jun 11, 2025131.41131.86131.26131.42130.670.33%132,400
Jun 10, 2025131.03131.28130.64130.99130.240.29%220,472
Jun 9, 2025130.50131.04130.36130.61129.860.36%134,267
Jun 6, 2025130.17130.35129.72130.14129.390.16%178,233
Jun 5, 2025130.28130.47129.69129.93129.190.19%147,662
Jun 4, 2025129.32129.99129.27129.68128.940.64%294,037
Jun 3, 2025128.86128.98128.27128.85128.11-0.50%190,545
Jun 2, 2025128.34129.67128.23129.50128.761.42%899,719
May 30, 2025127.77127.97126.94127.69126.96-0.15%191,742
May 29, 2025128.19128.19127.45127.88127.150.42%219,539
May 28, 2025127.54127.80127.21127.34126.61-0.55%368,403
May 27, 2025128.17128.28127.90128.04127.310.80%204,063
May 23, 2025125.66127.27125.66127.02126.290.91%258,026
May 22, 2025126.10126.26125.46125.88125.16-0.22%208,514
May 21, 2025126.86127.42126.02126.16125.44-0.36%149,524
May 20, 2025126.37126.75126.01126.62125.890.17%226,127