Vanguard FTSE All-World ex-US Small-Cap ETF (VSS)

VSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	146.93	147.20	146.36	146.85	-	0.05%	208,151
Jan 6, 2026	146.29	146.95	146.21	146.78	146.78	0.50%	472,664
Jan 5, 2026	144.87	146.22	144.87	146.05	146.05	0.91%	382,281
Jan 2, 2026	144.72	144.90	143.87	144.74	144.74	0.98%	241,627
Dec 31, 2025	143.68	143.92	143.31	143.33	143.33	-0.32%	161,106
Dec 30, 2025	143.97	144.33	143.78	143.79	143.79	-0.03%	164,944
Dec 29, 2025	143.52	143.95	143.33	143.83	143.83	-0.35%	245,786
Dec 26, 2025	144.09	144.34	143.83	144.34	144.34	0.35%	124,158
Dec 24, 2025	143.83	143.94	143.66	143.83	143.83	0.08%	177,485
Dec 23, 2025	143.52	143.73	143.17	143.71	143.71	0.54%	537,935
Dec 22, 2025	142.62	143.04	142.53	142.94	142.94	0.79%	639,983
Dec 19, 2025	141.56	142.30	141.35	141.82	141.82	-1.53%	214,930
Dec 18, 2025	144.09	144.80	143.78	144.03	140.68	0.65%	240,208
Dec 17, 2025	143.95	144.20	143.03	143.10	139.77	-0.64%	164,291
Dec 16, 2025	144.06	144.49	143.60	144.02	140.67	-0.35%	159,944
Dec 15, 2025	145.31	145.31	144.35	144.52	141.15	0.28%	334,637
Dec 12, 2025	145.12	145.35	143.62	144.11	140.75	-0.68%	178,028
Dec 11, 2025	144.28	145.31	144.28	145.10	141.72	0.43%	436,665
Dec 10, 2025	143.33	144.71	143.10	144.48	141.12	0.96%	196,752
Dec 9, 2025	143.35	143.75	142.89	143.10	139.77	-0.17%	592,568
Dec 8, 2025	143.90	143.97	143.10	143.34	140.00	-0.30%	370,107
Dec 5, 2025	144.01	144.41	143.52	143.77	140.42	0.14%	634,707
Dec 4, 2025	143.52	143.77	143.20	143.57	140.23	0.08%	1,170,166
Dec 3, 2025	142.48	143.61	142.48	143.46	140.12	0.50%	1,310,885
Dec 2, 2025	142.60	143.09	142.14	142.74	139.42	-0.10%	1,221,639
Dec 1, 2025	143.15	143.51	142.81	142.89	139.56	-0.61%	161,658
Nov 28, 2025	143.01	143.77	142.90	143.76	140.41	1.33%	74,429
Nov 26, 2025	140.93	142.12	140.86	141.88	138.58	0.98%	136,658
Nov 25, 2025	139.34	140.66	139.19	140.50	137.23	1.18%	210,716
Nov 24, 2025	137.96	139.03	137.96	138.86	135.63	0.70%	275,896
Nov 21, 2025	137.15	138.30	136.63	137.89	134.68	0.72%	218,300
Nov 20, 2025	139.57	139.83	136.70	136.91	133.72	-1.23%	571,164
Nov 19, 2025	138.64	139.41	138.04	138.62	135.39	-0.20%	181,990
Nov 18, 2025	138.85	139.42	138.24	138.90	135.67	-0.84%	433,411
Nov 17, 2025	140.80	141.50	139.67	140.07	136.81	-1.16%	387,422
Nov 14, 2025	140.76	142.10	140.52	141.72	138.42	0.01%	181,277
Nov 13, 2025	142.99	143.16	141.49	141.71	138.41	-0.80%	253,899
Nov 12, 2025	142.19	142.94	142.19	142.86	139.53	0.63%	212,340
Nov 11, 2025	141.86	142.27	141.70	141.97	138.66	0.05%	239,896
Nov 10, 2025	141.46	142.03	141.05	141.90	138.60	1.19%	214,944
Nov 7, 2025	139.25	140.33	138.70	140.23	136.96	0.26%	122,656
Nov 6, 2025	140.55	140.70	139.57	139.87	136.61	-0.75%	137,295
Nov 5, 2025	140.23	141.11	140.23	140.93	137.65	0.50%	111,059
Nov 4, 2025	140.82	141.02	140.18	140.23	136.96	-1.48%	192,897
Nov 3, 2025	142.39	142.42	141.87	142.33	139.02	-0.02%	158,970
Oct 31, 2025	142.43	142.50	141.73	142.36	139.04	-0.04%	139,433
Oct 30, 2025	142.35	142.88	142.08	142.41	139.09	-0.51%	260,601
Oct 29, 2025	144.21	144.22	142.58	143.14	139.81	-0.50%	216,862
Oct 28, 2025	143.78	144.24	143.62	143.86	140.51	-0.46%	194,446
Oct 27, 2025	144.64	144.64	144.04	144.52	141.15	0.54%	129,619

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.