Skip to main content
logo
Vanguard FTSE All-World ex-US Small-Cap ETF (VSS)
NYSEARCA: VSS · Real-Time Price · USD
158.07
+0.47 (0.30%)
May 18, 2026, 4:00 PM EDT - Market closed

VSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 2026158.46158.75156.79158.07158.070.30%590,253
May 15, 2026157.97158.16156.98157.60157.60-2.24%265,482
May 14, 2026161.34161.70160.91161.21161.210.08%137,257
May 13, 2026160.09161.14159.62161.08161.080.41%132,683
May 12, 2026160.27160.57158.77160.42160.42-1.39%166,491
May 11, 2026162.15162.91162.09162.68162.680.20%309,052
May 8, 2026161.89162.49161.41162.35162.351.32%220,632
May 7, 2026162.42162.48160.15160.24160.24-1.03%169,525
May 6, 2026160.95162.14160.91161.91161.912.20%1,564,441
May 5, 2026158.26158.85157.73158.42158.421.23%164,789
May 4, 2026157.56158.21155.77156.49156.49-0.78%161,104
May 1, 2026157.98159.12157.70157.72157.72-0.23%171,185
Apr 30, 2026156.63158.28156.24158.09158.092.36%232,681
Apr 29, 2026155.47155.47153.74154.45154.45-0.87%275,245
Apr 28, 2026155.84156.23155.06155.81155.81-0.36%213,921
Apr 27, 2026156.89157.10156.20156.37156.37-0.22%338,944
Apr 24, 2026156.19156.97155.91156.72156.720.58%87,335
Apr 23, 2026156.88157.42154.40155.82155.82-1.35%131,838
Apr 22, 2026157.99158.67157.63157.96157.961.10%433,690
Apr 21, 2026158.81159.02156.13156.24156.24-1.91%185,399
Apr 20, 2026159.16159.55158.55159.28159.28-0.60%152,745
Apr 17, 2026160.34161.71160.05160.24160.241.73%179,433
Apr 16, 2026157.60157.74156.92157.51157.510.49%479,559
Apr 15, 2026156.67156.95156.32156.74156.740.04%198,738
Apr 14, 2026156.03156.87156.03156.68156.680.93%599,836
Apr 13, 2026152.91155.38152.89155.23155.230.82%231,614
Apr 10, 2026154.38154.66153.40153.96153.960.52%512,075
Apr 9, 2026152.22154.04151.87153.17153.17-0.23%140,302
Apr 8, 2026154.75154.75152.26153.52153.524.13%252,755
Apr 7, 2026146.93147.54145.30147.43147.43-0.12%177,903
Apr 6, 2026146.88147.92146.87147.60147.600.62%134,085
Apr 2, 2026144.36147.92144.19146.69146.69-0.89%254,188
Apr 1, 2026147.62149.14147.46148.01148.011.52%433,817
Mar 31, 2026142.76145.94141.43145.79145.793.06%407,610
Mar 30, 2026142.94142.96140.91141.46141.46-0.43%160,107
Mar 27, 2026142.46143.40141.64142.07142.07-0.47%198,773
Mar 26, 2026144.17145.21142.66142.74142.74-2.21%305,926
Mar 25, 2026146.46146.73145.42145.97145.971.97%117,233
Mar 24, 2026142.41144.14142.30143.15143.15-0.96%188,964
Mar 23, 2026144.33146.06142.92144.54144.541.96%1,120,276
Mar 20, 2026145.22145.23141.09141.76141.76-3.00%160,169
Mar 19, 2026143.80146.78143.62146.15146.15-0.10%206,032
Mar 18, 2026148.33148.47146.25146.29146.29-1.61%138,566
Mar 17, 2026149.10149.59148.51148.68148.680.32%122,739
Mar 16, 2026147.69148.67147.14148.21148.211.58%187,720
Mar 13, 2026148.20148.79145.53145.91145.91-1.23%422,766
Mar 12, 2026149.12149.26147.18147.73147.73-1.81%459,195
Mar 11, 2026150.47151.12149.52150.46150.46-0.02%135,383
Mar 10, 2026151.53153.23150.45150.49150.490.18%493,739
Mar 9, 2026147.09150.83145.82150.22150.220.08%304,161