Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares (VSS) Historical Stock Data
116.40 ↑1.72 (1.50%)
As of May 2, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, VSS is down -0.07% a day on average. There have been 12 days where Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares closed green and 18 days where VSS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-02 | 115.87 | 116.40 | ↑$0.53 (0.46%) | 115.28 | 116.56 | 288.93K |
2024-05-01 | 114.75 | 114.68 | ↓$0.07 (-0.06%) | 114.41 | 116.01 | 152.10K |
2024-04-30 | 115.42 | 114.60 | ↓$0.82 (-0.71%) | 114.59 | 115.80 | 193.82K |
2024-04-29 | 115.63 | 116.26 | ↑$0.63 (0.54%) | 115.63 | 116.42 | 282.70K |
2024-04-26 | 114.62 | 115.06 | ↑$0.44 (0.38%) | 114.61 | 115.18 | 172.56K |
2024-04-25 | 113.17 | 114.09 | ↑$0.92 (0.81%) | 112.84 | 114.20 | 389.19K |
2024-04-24 | 114.54 | 114.15 | ↓$0.39 (-0.34%) | 113.79 | 114.54 | 0.95M |
2024-04-23 | 113.62 | 114.31 | ↑$0.69 (0.61%) | 113.51 | 114.54 | 309.29K |
2024-04-22 | 112.92 | 113.26 | ↑$0.34 (0.30%) | 112.49 | 113.46 | 759.12K |
2024-04-19 | 112.80 | 112.77 | ↓$0.03 (-0.03%) | 112.49 | 113.15 | 145.41K |
2024-04-18 | 113.12 | 112.87 | ↓$0.25 (-0.22%) | 112.60 | 113.52 | 199.61K |
2024-04-17 | 112.99 | 112.69 | ↓$0.30 (-0.27%) | 112.21 | 113.10 | 150.79K |
2024-04-16 | 112.63 | 112.27 | ↓$0.36 (-0.32%) | 111.89 | 112.72 | 191.03K |
2024-04-15 | 115.21 | 113.79 | ↓$1.42 (-1.23%) | 113.62 | 115.21 | 180.19K |
2024-04-12 | 115.61 | 114.46 | ↓$1.15 (-0.99%) | 114.21 | 115.74 | 176.38K |
2024-04-11 | 116.36 | 116.30 | ↓$0.06 (-0.05%) | 115.35 | 116.52 | 227.94K |
2024-04-10 | 116.13 | 115.90 | ↓$0.23 (-0.20%) | 115.44 | 116.46 | 199.33K |
2024-04-09 | 117.86 | 117.62 | ↓$0.24 (-0.20%) | 117.15 | 117.99 | 194.58K |
2024-04-08 | 117.27 | 117.37 | ↑$0.10 (0.09%) | 117.04 | 117.51 | 348.97K |
2024-04-05 | 116.26 | 116.82 | ↑$0.56 (0.48%) | 116.00 | 117.00 | 264.48K |
2024-04-04 | 117.80 | 116.14 | ↓$1.66 (-1.41%) | 115.99 | 117.80 | 373.82K |
2024-04-03 | 116.17 | 116.78 | ↑$0.61 (0.53%) | 116.17 | 117.06 | 863.01K |
2024-04-02 | 116.35 | 116.22 | ↓$0.13 (-0.11%) | 115.92 | 116.44 | 335.27K |
2024-04-01 | 117.00 | 116.92 | ↓$0.08 (-0.07%) | 116.67 | 117.58 | 210.75K |
2024-03-28 | 116.55 | 116.84 | ↑$0.29 (0.25%) | 116.49 | 116.95 | 285.44K |
2024-03-27 | 116.27 | 116.86 | ↑$0.59 (0.51%) | 116.23 | 116.94 | 188.45K |
2024-03-26 | 116.27 | 115.83 | ↓$0.44 (-0.38%) | 115.75 | 116.27 | 254.83K |
2024-03-25 | 115.76 | 115.90 | ↑$0.14 (0.12%) | 115.76 | 116.23 | 225.89K |
2024-03-22 | 116.26 | 115.79 | ↓$0.47 (-0.40%) | 115.64 | 116.41 | 138.88K |
2024-03-21 | 116.65 | 116.59 | ↓$0.06 (-0.05%) | 116.37 | 116.83 | 404.17K |
Create an account or log in to view more rows.
$VSS run it!
$VSS let’s go baby!
$VSS nearing a decent swing entry point
$VSS buy the fear
$VSS Waiting waiting waiting — you know for what !!! Announcement!!!
$VSS this sell-off is meh.
$VSS Yolo
$VSS lock and load
$VSS to the moon!!! lfG
$VSS The best investment you can make is an investment in yourself or another person