Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares (VSS) Historical Stock Data
141.82 ↓2.21 (-1.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSS is up 0.06% a day on average. There have been 17 days where Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares closed green and 13 days where VSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 141.56 | 141.82 | ↑$0.26 (0.18%) | 141.35 | 142.30 | 214.93K |
| 2025-12-18 | 144.09 | 144.03 | ↓$0.06 (-0.04%) | 143.78 | 144.80 | 233.26K |
| 2025-12-17 | 143.95 | 143.10 | ↓$0.85 (-0.59%) | 143.03 | 144.18 | 159.56K |
| 2025-12-16 | 144.06 | 144.02 | ↓$0.04 (-0.03%) | 143.60 | 144.49 | 157.57K |
| 2025-12-15 | 145.31 | 144.52 | ↓$0.79 (-0.54%) | 144.35 | 145.31 | 316.08K |
| 2025-12-12 | 145.12 | 144.11 | ↓$1.01 (-0.70%) | 143.64 | 145.35 | 173.37K |
| 2025-12-11 | 144.28 | 145.10 | ↑$0.82 (0.57%) | 144.28 | 145.31 | 436.67K |
| 2025-12-10 | 143.33 | 144.48 | ↑$1.15 (0.80%) | 143.10 | 144.69 | 191.14K |
| 2025-12-09 | 143.35 | 143.10 | ↓$0.25 (-0.17%) | 142.89 | 143.75 | 394.90K |
| 2025-12-08 | 143.90 | 143.34 | ↓$0.56 (-0.39%) | 143.10 | 143.96 | 350.54K |
| 2025-12-05 | 144.01 | 143.77 | ↓$0.24 (-0.17%) | 143.55 | 144.40 | 514.71K |
| 2025-12-04 | 143.52 | 143.57 | ↑$0.05 (0.03%) | 143.20 | 143.76 | 1.15M |
| 2025-12-03 | 142.48 | 143.46 | ↑$0.98 (0.69%) | 142.48 | 143.61 | 1.31M |
| 2025-12-02 | 142.60 | 142.74 | ↑$0.14 (0.10%) | 142.14 | 143.09 | 1.20M |
| 2025-12-01 | 143.15 | 142.89 | ↓$0.26 (-0.18%) | 142.85 | 143.51 | 156.80K |
| 2025-11-28 | 143.01 | 143.76 | ↑$0.75 (0.52%) | 142.90 | 143.76 | 74.43K |
| 2025-11-26 | 140.93 | 141.88 | ↑$0.95 (0.67%) | 140.86 | 142.12 | 131.35K |
| 2025-11-25 | 139.34 | 140.50 | ↑$1.16 (0.83%) | 139.19 | 140.66 | 210.57K |
| 2025-11-24 | 137.96 | 138.86 | ↑$0.90 (0.65%) | 137.96 | 139.03 | 260.64K |
| 2025-11-21 | 137.15 | 137.89 | ↑$0.74 (0.54%) | 136.63 | 138.30 | 214.31K |
| 2025-11-20 | 139.57 | 136.91 | ↓$2.66 (-1.91%) | 136.75 | 139.82 | 509.72K |
| 2025-11-19 | 138.64 | 138.62 | ↓$0.02 (-0.01%) | 138.07 | 139.41 | 174.28K |
| 2025-11-18 | 138.85 | 138.90 | ↑$0.05 (0.04%) | 138.24 | 139.41 | 433.36K |
| 2025-11-17 | 140.80 | 140.07 | ↓$0.73 (-0.52%) | 139.67 | 141.50 | 384.74K |
| 2025-11-14 | 140.76 | 141.72 | ↑$0.96 (0.68%) | 140.52 | 142.10 | 181.28K |
| 2025-11-13 | 142.99 | 141.71 | ↓$1.28 (-0.90%) | 141.49 | 143.16 | 187.70K |
| 2025-11-12 | 142.19 | 142.86 | ↑$0.67 (0.47%) | 142.19 | 142.94 | 209.97K |
| 2025-11-11 | 141.86 | 141.97 | ↑$0.11 (0.08%) | 141.70 | 142.27 | 155.25K |
| 2025-11-10 | 141.46 | 141.90 | ↑$0.44 (0.31%) | 141.06 | 142.03 | 213.44K |
| 2025-11-07 | 139.25 | 140.23 | ↑$0.98 (0.70%) | 138.70 | 140.28 | 119.97K |
Create an account or log in to view more rows.
$VSS LFFGG
$VSS great sale!!!! Buy buy buy
$VSS This is how I feel everyday holding this gem.
$VSS Buy the dip
$VSS Tendie tickets on discount today!!!
$VSS I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$VSS Time to buy here
$VSS choo choo
$VSS weak
$VSS headed back to all time highs shortly