Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares (VSS) Historical Stock Data
121.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSS is down -0.03% a day on average. There have been 14 days where Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares closed green and 16 days where VSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 121.52 | 121.93 | ↑$0.41 (0.34%) | 121.33 | 122.00 | 770.17K |
| 2024-12-04 | 121.04 | 121.08 | ↑$0.04 (0.03%) | 120.81 | 121.16 | 705.13K |
| 2024-12-03 | 120.44 | 120.73 | ↑$0.29 (0.24%) | 120.13 | 120.95 | 189.78K |
| 2024-12-02 | 120.09 | 120.21 | ↑$0.12 (0.10%) | 119.42 | 120.50 | 472.02K |
| 2024-11-29 | 119.33 | 120.27 | ↑$0.94 (0.79%) | 119.33 | 120.59 | 112.02K |
| 2024-11-27 | 118.99 | 118.90 | ↓$0.09 (-0.08%) | 118.71 | 119.24 | 180.77K |
| 2024-11-26 | 118.67 | 118.29 | ↓$0.38 (-0.32%) | 117.93 | 118.67 | 173.51K |
| 2024-11-25 | 119.16 | 119.03 | ↓$0.13 (-0.11%) | 118.70 | 119.58 | 213.05K |
| 2024-11-22 | 118.10 | 118.44 | ↑$0.34 (0.29%) | 117.94 | 118.46 | 152.66K |
| 2024-11-21 | 117.66 | 118.08 | ↑$0.42 (0.36%) | 117.58 | 118.20 | 297.48K |
| 2024-11-20 | 117.39 | 117.55 | ↑$0.16 (0.14%) | 116.89 | 117.62 | 177K |
| 2024-11-19 | 117.12 | 117.98 | ↑$0.86 (0.73%) | 116.95 | 118.16 | 158.06K |
| 2024-11-18 | 116.90 | 117.56 | ↑$0.66 (0.56%) | 116.87 | 117.76 | 378.02K |
| 2024-11-15 | 117.30 | 117.08 | ↓$0.22 (-0.19%) | 116.78 | 117.34 | 329.97K |
| 2024-11-14 | 117.61 | 117.31 | ↓$0.30 (-0.26%) | 117.04 | 117.84 | 734.42K |
| 2024-11-13 | 117.86 | 117.31 | ↓$0.55 (-0.47%) | 116.95 | 118.00 | 457.73K |
| 2024-11-12 | 118.98 | 117.91 | ↓$1.07 (-0.90%) | 117.50 | 119.19 | 690.57K |
| 2024-11-11 | 120.37 | 120.20 | ↓$0.17 (-0.14%) | 119.87 | 120.50 | 239.68K |
| 2024-11-08 | 121.02 | 120.38 | ↓$0.64 (-0.53%) | 119.76 | 121.02 | 270.85K |
| 2024-11-07 | 121.76 | 122.22 | ↑$0.46 (0.38%) | 121.64 | 122.41 | 198.52K |
| 2024-11-06 | 119.86 | 120.10 | ↑$0.24 (0.20%) | 118.92 | 120.29 | 255.26K |
| 2024-11-05 | 120.79 | 121.30 | ↑$0.51 (0.42%) | 120.64 | 121.40 | 258.93K |
| 2024-11-04 | 120.60 | 120.13 | ↓$0.47 (-0.39%) | 120.07 | 120.97 | 344.46K |
| 2024-11-01 | 120.89 | 120.01 | ↓$0.88 (-0.73%) | 119.98 | 120.89 | 95.90K |
| 2024-10-31 | 120.58 | 120.10 | ↓$0.48 (-0.40%) | 119.44 | 120.60 | 348.41K |
| 2024-10-30 | 120.64 | 120.61 | ↓$0.03 (-0.02%) | 120.50 | 121.37 | 127.54K |
| 2024-10-29 | 120.92 | 120.64 | ↓$0.28 (-0.23%) | 120.60 | 121.14 | 174.53K |
| 2024-10-28 | 121.20 | 121.43 | ↑$0.23 (0.19%) | 121.00 | 121.59 | 361.75K |
| 2024-10-25 | 121.49 | 120.66 | ↓$0.83 (-0.68%) | 120.50 | 121.60 | 205.60K |
| 2024-10-24 | 121.47 | 121.29 | ↓$0.18 (-0.15%) | 120.68 | 121.73 | 242.21K |
Create an account or log in to view more rows.
$VSS headed back to all time highs shortly
$VSS -
Buy
buy
buy!
$VSS buy and hold and get rewarded
$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