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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 123.41 | 123.41 | 122.87 | 123.19 | 123.19 | 0.67% | 161,096 |
May 8, 2025 | 122.85 | 122.88 | 122.19 | 122.37 | 122.37 | 0.10% | 301,487 |
May 7, 2025 | 122.44 | 122.72 | 121.76 | 122.25 | 122.25 | -0.58% | 264,580 |
May 6, 2025 | 122.38 | 123.04 | 122.27 | 122.96 | 122.96 | 0.09% | 603,166 |
May 5, 2025 | 123.13 | 123.26 | 122.52 | 122.85 | 122.85 | 0.57% | 672,762 |
May 2, 2025 | 122.34 | 122.45 | 121.79 | 122.15 | 122.15 | 2.13% | 329,213 |
May 1, 2025 | 120.42 | 120.50 | 119.59 | 119.60 | 119.60 | -0.68% | 642,110 |
Apr 30, 2025 | 119.58 | 120.67 | 119.03 | 120.42 | 120.42 | 0.07% | 362,663 |
Apr 29, 2025 | 119.96 | 120.49 | 119.66 | 120.34 | 120.34 | 0.64% | 888,841 |
Apr 28, 2025 | 119.19 | 119.82 | 118.92 | 119.57 | 119.57 | 0.41% | 325,579 |
Apr 25, 2025 | 118.31 | 119.22 | 118.03 | 119.08 | 119.08 | -0.24% | 464,150 |
Apr 24, 2025 | 118.22 | 119.46 | 117.95 | 119.37 | 119.37 | 1.63% | 346,309 |
Apr 23, 2025 | 118.32 | 118.74 | 117.19 | 117.45 | 117.45 | 0.14% | 227,857 |
Apr 22, 2025 | 117.17 | 118.15 | 116.97 | 117.28 | 117.28 | 1.11% | 924,224 |
Apr 21, 2025 | 116.77 | 117.07 | 114.84 | 115.99 | 115.99 | 0.01% | 370,960 |
Apr 17, 2025 | 115.82 | 116.74 | 115.62 | 115.98 | 115.98 | 0.79% | 182,006 |
Apr 16, 2025 | 115.27 | 115.97 | 114.53 | 115.07 | 115.07 | 0.01% | 338,965 |
Apr 15, 2025 | 115.02 | 115.82 | 114.94 | 115.06 | 115.06 | 0.40% | 543,593 |
Apr 14, 2025 | 114.39 | 115.09 | 113.78 | 114.60 | 114.60 | 1.37% | 190,268 |
Apr 11, 2025 | 111.24 | 113.35 | 111.00 | 113.05 | 113.05 | 2.76% | 387,088 |
Apr 10, 2025 | 110.40 | 110.89 | 107.55 | 110.01 | 110.01 | -0.88% | 821,108 |
Apr 9, 2025 | 103.83 | 113.00 | 103.70 | 110.99 | 110.99 | 6.49% | 1,004,769 |
Apr 8, 2025 | 108.21 | 108.21 | 103.19 | 104.23 | 104.23 | -0.38% | 1,364,415 |
Apr 7, 2025 | 103.95 | 110.42 | 102.76 | 104.63 | 104.63 | -2.83% | 3,314,250 |
Apr 4, 2025 | 110.18 | 110.29 | 107.01 | 107.68 | 107.68 | -5.82% | 696,355 |
Apr 3, 2025 | 115.17 | 115.98 | 114.20 | 114.33 | 114.33 | -1.85% | 342,336 |
Apr 2, 2025 | 115.31 | 116.60 | 115.20 | 116.48 | 116.48 | 0.44% | 308,058 |
Apr 1, 2025 | 115.66 | 116.25 | 115.19 | 115.97 | 115.97 | 0.32% | 688,056 |
Mar 31, 2025 | 114.98 | 115.79 | 114.43 | 115.60 | 115.60 | -0.77% | 259,279 |
Mar 28, 2025 | 117.21 | 117.45 | 116.32 | 116.50 | 116.50 | -1.23% | 200,529 |
Mar 27, 2025 | 117.83 | 118.28 | 117.60 | 117.95 | 117.95 | 0.11% | 248,568 |
Mar 26, 2025 | 118.69 | 118.84 | 117.57 | 117.82 | 117.82 | -1.07% | 622,330 |
Mar 25, 2025 | 119.24 | 119.39 | 118.87 | 119.10 | 119.10 | 0.23% | 697,989 |
Mar 24, 2025 | 118.67 | 119.05 | 118.53 | 118.83 | 118.83 | 0.20% | 616,542 |
Mar 21, 2025 | 118.57 | 118.76 | 118.17 | 118.59 | 118.59 | -0.29% | 676,199 |
Mar 20, 2025 | 118.33 | 119.08 | 118.24 | 118.94 | 118.94 | -0.70% | 737,098 |
Mar 19, 2025 | 119.21 | 120.16 | 119.04 | 119.78 | 119.78 | 0.41% | 1,009,418 |
Mar 18, 2025 | 119.47 | 119.47 | 118.79 | 119.29 | 119.29 | -0.08% | 337,609 |
Mar 17, 2025 | 118.35 | 119.51 | 118.33 | 119.38 | 119.38 | 1.05% | 410,221 |
Mar 14, 2025 | 117.14 | 118.16 | 117.10 | 118.14 | 118.14 | 1.90% | 298,627 |
Mar 13, 2025 | 115.85 | 116.27 | 115.44 | 115.94 | 115.94 | -0.53% | 672,877 |
Mar 12, 2025 | 116.45 | 116.79 | 115.78 | 116.56 | 116.56 | 0.84% | 307,708 |
Mar 11, 2025 | 115.91 | 116.32 | 114.83 | 115.59 | 115.59 | -0.04% | 924,249 |
Mar 10, 2025 | 116.54 | 116.85 | 114.87 | 115.64 | 115.64 | -2.36% | 267,066 |
Mar 7, 2025 | 117.41 | 118.68 | 117.09 | 118.43 | 118.43 | 0.99% | 330,881 |
Mar 6, 2025 | 117.66 | 118.47 | 117.15 | 117.27 | 117.27 | -0.65% | 289,361 |
Mar 5, 2025 | 116.79 | 118.24 | 116.75 | 118.04 | 118.04 | 2.56% | 532,255 |
Mar 4, 2025 | 114.76 | 116.16 | 113.60 | 115.09 | 115.09 | -0.12% | 352,293 |
Mar 3, 2025 | 116.54 | 116.78 | 114.70 | 115.23 | 115.23 | -0.02% | 310,127 |
Feb 28, 2025 | 115.01 | 115.34 | 114.33 | 115.25 | 115.25 | -0.49% | 1,058,914 |