Skip to main content
Vanguard FTSE All-World ex-US Small-Cap ETF (VSS)
NYSEARCA: VSS · Real-Time Price · USD
114.00
+0.28 (0.25%)
Dec 20, 2024, 4:00 PM EST - Market closed

VSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024113.15114.94113.01114.00114.00-1.94%434,922
Dec 19, 2024116.82117.03115.98116.26113.720.35%503,381
Dec 18, 2024118.86118.99115.71115.86113.33-2.50%207,356
Dec 17, 2024118.85118.97118.48118.83116.24-0.49%295,067
Dec 16, 2024119.31119.76119.11119.42116.81-0.43%275,951
Dec 13, 2024120.52120.59119.55119.93117.31-0.35%192,068
Dec 12, 2024120.75121.14120.20120.35117.72-0.91%365,212
Dec 11, 2024121.59121.73121.15121.45118.800.70%408,217
Dec 10, 2024121.32121.32120.51120.60117.97-0.88%338,715
Dec 9, 2024122.22122.77121.63121.67119.020.17%143,529
Dec 6, 2024121.99122.12121.21121.46118.81-0.39%191,273
Dec 5, 2024121.52122.00121.33121.93119.270.70%770,169
Dec 4, 2024121.04121.16120.71121.08118.440.29%705,133
Dec 3, 2024120.44120.95120.13120.73118.100.43%189,790
Dec 2, 2024120.09120.50119.42120.21117.59-0.05%472,018
Nov 29, 2024119.33120.59119.33120.27117.651.15%112,014
Nov 27, 2024118.99119.32118.70118.90116.310.52%183,167
Nov 26, 2024118.67118.67117.93118.29115.71-0.62%173,508
Nov 25, 2024119.16119.58118.70119.03116.430.50%213,049
Nov 22, 2024118.10118.47117.87118.44115.860.30%152,663
Nov 21, 2024117.66118.20117.52118.08115.500.45%297,482
Nov 20, 2024117.39117.63116.89117.55114.99-0.36%177,000
Nov 19, 2024117.12118.16116.95117.98115.410.36%197,055
Nov 18, 2024116.90117.76116.87117.56115.000.41%417,050
Nov 15, 2024117.30117.34116.78117.08114.53-0.20%329,970
Nov 14, 2024117.61117.84117.04117.31114.75-734,422
Nov 13, 2024117.86118.00116.95117.31114.75-0.51%457,729
Nov 12, 2024118.98119.19117.50117.91115.34-1.91%690,574
Nov 11, 2024120.37120.50119.87120.20117.58-0.15%250,705
Nov 8, 2024121.02121.02119.76120.38117.75-1.51%270,845
Nov 7, 2024121.76122.41121.64122.22119.551.77%246,289
Nov 6, 2024119.86120.30118.92120.10117.48-0.99%324,225
Nov 5, 2024120.79121.40120.64121.30118.650.97%278,942
Nov 4, 2024120.60120.97120.07120.13117.510.10%376,358
Nov 1, 2024120.89120.89119.98120.01117.39-0.07%95,896
Oct 31, 2024120.58120.60119.44120.10117.48-0.42%417,683
Oct 30, 2024120.64121.37120.50120.61117.98-0.02%148,192
Oct 29, 2024120.92121.14120.60120.64118.01-0.65%214,902
Oct 28, 2024121.20121.62121.00121.43118.780.64%432,547
Oct 25, 2024121.49121.63120.50120.66118.03-0.52%256,103
Oct 24, 2024121.47121.90120.68121.29118.640.08%296,228
Oct 23, 2024121.58121.78120.61121.19118.55-0.77%334,548
Oct 22, 2024122.28122.48122.02122.13119.47-0.58%513,816
Oct 21, 2024123.37123.66122.54122.84120.16-0.85%156,061
Oct 18, 2024123.83124.04123.64123.89121.190.59%140,451
Oct 17, 2024123.41123.54122.93123.16120.47-0.24%518,339
Oct 16, 2024123.30123.78123.18123.46120.770.82%212,846
Oct 15, 2024123.59123.62122.38122.46119.79-0.96%500,798
Oct 14, 2024123.18123.79123.05123.65120.95-0.21%74,828
Oct 11, 2024123.10124.00123.10123.91121.210.44%115,013
Oct 10, 2024122.92123.51122.70123.37120.68-0.13%94,527
Oct 9, 2024123.05123.77122.96123.53120.83-0.21%150,832
Oct 8, 2024123.91123.92123.39123.79121.09-0.56%139,733
Oct 7, 2024124.96124.97123.97124.49121.77-0.57%404,715
Oct 4, 2024124.70125.30124.53125.20122.470.70%118,572
Oct 3, 2024124.29124.66123.90124.33121.62-0.92%330,866
Oct 2, 2024125.56125.65124.92125.49122.75-0.22%133,857
Oct 1, 2024126.33126.33124.90125.77123.03-0.15%117,195
Sep 30, 2024126.23126.34125.39125.96123.210.02%351,871
Sep 27, 2024126.47126.80125.76125.94123.19-0.40%240,429
Sep 26, 2024126.29126.69125.83126.45123.692.13%137,583
Sep 25, 2024124.75124.75123.78123.81121.11-0.82%114,240
Sep 24, 2024124.50124.89124.23124.83122.110.91%207,659
Sep 23, 2024123.53123.91123.31123.70121.000.51%318,817
Sep 20, 2024123.26123.32122.65123.07120.38-1.21%136,019
Sep 19, 2024124.34124.76123.55124.58121.311.71%193,140
Sep 18, 2024122.83124.19122.05122.48119.27-0.06%122,818
Sep 17, 2024122.97123.26122.15122.55119.33-0.28%112,106
Sep 16, 2024122.50122.97122.11122.90119.670.61%261,917
Sep 13, 2024122.00122.45121.93122.15118.940.73%128,854
Sep 12, 2024119.99121.43119.84121.26118.081.07%508,249
Sep 11, 2024119.04120.02117.98119.98116.830.57%98,638
Sep 10, 2024119.47119.47118.60119.30116.17-0.19%698,889
Sep 9, 2024119.36119.89119.13119.53116.390.88%161,707
Sep 6, 2024120.51120.62118.34118.49115.38-1.78%121,245
Sep 5, 2024120.94121.18120.26120.64117.470.16%142,212
Sep 4, 2024120.08121.02120.03120.45117.29-0.01%203,917
Sep 3, 2024122.08122.08120.18120.46117.30-2.12%488,122
Aug 30, 2024123.26123.34122.33123.07119.840.44%107,970
Aug 29, 2024122.72123.06122.32122.53119.310.06%395,445
Aug 28, 2024123.01123.07122.18122.46119.25-0.77%118,740
Aug 27, 2024123.33123.68123.10123.41120.170.27%613,656
Aug 26, 2024123.33123.69122.69123.08119.85-0.40%454,903
Aug 23, 2024122.13123.90121.89123.57120.332.03%247,095
Aug 22, 2024122.30122.30121.01121.11117.93-0.93%134,080
Aug 21, 2024121.96122.51121.01122.25119.040.74%123,592
Aug 20, 2024121.66121.82121.14121.35118.17-0.30%109,510
Aug 19, 2024121.04121.79121.04121.72118.531.18%166,384
Aug 16, 2024119.63120.41119.63120.30117.140.67%301,965
Aug 15, 2024119.08119.91119.01119.50116.360.91%151,841
Aug 14, 2024118.35118.61118.13118.42115.310.21%126,428
Aug 13, 2024117.15118.38117.13118.17115.071.13%101,896
Aug 12, 2024116.66117.00116.45116.85113.780.31%105,516
Aug 9, 2024115.94116.51115.72116.49113.430.60%87,680
Aug 8, 2024114.90116.00114.51115.79112.751.65%246,116
Aug 7, 2024115.77115.96113.87113.91110.920.41%140,555
Aug 6, 2024112.56114.19112.14113.44110.460.40%473,812
Aug 5, 2024111.32113.55111.22112.99110.02-3.34%493,483
Aug 2, 2024117.33117.33115.88116.89113.82-1.41%284,616
Aug 1, 2024120.59120.81118.16118.56115.45-2.20%339,641