Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares (VSS) Historical Stock Data
113.08 ↑0.21 (0.19%)
As of April 19, 2024, 11:09am EST.
Historical Data
In the past 30 trading days, VSS is down -0.10% a day on average. There have been 13 days where Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares closed green and 17 days where VSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 115.13 | 116.37 | ↑$1.24 (1.08%) | 114.90 | 116.42 | 246.08K |
| 2024-03-19 | 114.72 | 115.02 | ↑$0.30 (0.26%) | 114.50 | 115.30 | 396.16K |
| 2024-03-18 | 115.34 | 114.95 | ↓$0.39 (-0.34%) | 114.87 | 115.48 | 224.07K |
| 2024-03-15 | 114.75 | 114.90 | ↑$0.15 (0.13%) | 114.63 | 115.19 | 208.61K |
| 2024-03-14 | 115.40 | 114.74 | ↓$0.66 (-0.57%) | 114.26 | 115.42 | 166.98K |
| 2024-03-13 | 115.30 | 115.43 | ↑$0.13 (0.11%) | 115.27 | 115.71 | 198.13K |
| 2024-03-12 | 115.49 | 115.79 | ↑$0.30 (0.26%) | 114.94 | 115.85 | 221.57K |
| 2024-03-11 | 115.14 | 115.27 | ↑$0.13 (0.11%) | 114.88 | 115.39 | 184.74K |
| 2024-03-08 | 116.11 | 115.66 | ↓$0.45 (-0.39%) | 115.57 | 116.36 | 271.73K |
| 2024-03-07 | 115.72 | 115.92 | ↑$0.20 (0.17%) | 115.49 | 116.05 | 649.93K |
Create an account or log in to view more rows.
$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
$VSS Buying more on Monday lets go