Vanguard FTSE All-World ex-US Small-Cap ETF (VSS)
NYSEARCA: VSS · Real-Time Price · USD
123.19
+0.82 (0.67%)
At close: May 9, 2025, 4:00 PM
123.19
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

VSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025123.41123.41122.87123.19123.190.67%161,096
May 8, 2025122.85122.88122.19122.37122.370.10%301,487
May 7, 2025122.44122.72121.76122.25122.25-0.58%264,580
May 6, 2025122.38123.04122.27122.96122.960.09%603,166
May 5, 2025123.13123.26122.52122.85122.850.57%672,762
May 2, 2025122.34122.45121.79122.15122.152.13%329,213
May 1, 2025120.42120.50119.59119.60119.60-0.68%642,110
Apr 30, 2025119.58120.67119.03120.42120.420.07%362,663
Apr 29, 2025119.96120.49119.66120.34120.340.64%888,841
Apr 28, 2025119.19119.82118.92119.57119.570.41%325,579
Apr 25, 2025118.31119.22118.03119.08119.08-0.24%464,150
Apr 24, 2025118.22119.46117.95119.37119.371.63%346,309
Apr 23, 2025118.32118.74117.19117.45117.450.14%227,857
Apr 22, 2025117.17118.15116.97117.28117.281.11%924,224
Apr 21, 2025116.77117.07114.84115.99115.990.01%370,960
Apr 17, 2025115.82116.74115.62115.98115.980.79%182,006
Apr 16, 2025115.27115.97114.53115.07115.070.01%338,965
Apr 15, 2025115.02115.82114.94115.06115.060.40%543,593
Apr 14, 2025114.39115.09113.78114.60114.601.37%190,268
Apr 11, 2025111.24113.35111.00113.05113.052.76%387,088
Apr 10, 2025110.40110.89107.55110.01110.01-0.88%821,108
Apr 9, 2025103.83113.00103.70110.99110.996.49%1,004,769
Apr 8, 2025108.21108.21103.19104.23104.23-0.38%1,364,415
Apr 7, 2025103.95110.42102.76104.63104.63-2.83%3,314,250
Apr 4, 2025110.18110.29107.01107.68107.68-5.82%696,355
Apr 3, 2025115.17115.98114.20114.33114.33-1.85%342,336
Apr 2, 2025115.31116.60115.20116.48116.480.44%308,058
Apr 1, 2025115.66116.25115.19115.97115.970.32%688,056
Mar 31, 2025114.98115.79114.43115.60115.60-0.77%259,279
Mar 28, 2025117.21117.45116.32116.50116.50-1.23%200,529
Mar 27, 2025117.83118.28117.60117.95117.950.11%248,568
Mar 26, 2025118.69118.84117.57117.82117.82-1.07%622,330
Mar 25, 2025119.24119.39118.87119.10119.100.23%697,989
Mar 24, 2025118.67119.05118.53118.83118.830.20%616,542
Mar 21, 2025118.57118.76118.17118.59118.59-0.29%676,199
Mar 20, 2025118.33119.08118.24118.94118.94-0.70%737,098
Mar 19, 2025119.21120.16119.04119.78119.780.41%1,009,418
Mar 18, 2025119.47119.47118.79119.29119.29-0.08%337,609
Mar 17, 2025118.35119.51118.33119.38119.381.05%410,221
Mar 14, 2025117.14118.16117.10118.14118.141.90%298,627
Mar 13, 2025115.85116.27115.44115.94115.94-0.53%672,877
Mar 12, 2025116.45116.79115.78116.56116.560.84%307,708
Mar 11, 2025115.91116.32114.83115.59115.59-0.04%924,249
Mar 10, 2025116.54116.85114.87115.64115.64-2.36%267,066
Mar 7, 2025117.41118.68117.09118.43118.430.99%330,881
Mar 6, 2025117.66118.47117.15117.27117.27-0.65%289,361
Mar 5, 2025116.79118.24116.75118.04118.042.56%532,255
Mar 4, 2025114.76116.16113.60115.09115.09-0.12%352,293
Mar 3, 2025116.54116.78114.70115.23115.23-0.02%310,127
Feb 28, 2025115.01115.34114.33115.25115.25-0.49%1,058,914