Skip to main content
Vanguard FTSE All-World ex-US Small-Cap ETF (VSS)
NYSEARCA: VSS · Real-Time Price · USD
116.50
-1.45 (-1.23%)
At close: Mar 28, 2025, 4:00 PM
115.75
-0.75 (-0.65%)
After-hours: Mar 28, 2025, 8:00 PM EDT

VSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 27, 2025117.07117.14115.77115.82115.82-1.50%571,314
Feb 26, 2025117.76118.45117.41117.58117.58-0.07%344,841
Feb 25, 2025118.11118.11117.09117.66117.660.25%223,394
Feb 24, 2025118.02118.08117.26117.37117.37-0.21%221,027
Feb 21, 2025119.00119.00117.38117.62117.62-1.18%332,740
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