U.S. markets closed

Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares (VSS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
136.83+1.97 (+1.46%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021135.34136.97135.34136.83136.83139,800
May 06, 2021134.16134.88133.69134.86134.86182,100
May 05, 2021133.81134.33133.61134.16134.1693,900
May 04, 2021133.44134.01132.00133.08133.08233,500
May 03, 2021134.72135.17133.87135.05135.05247,600
Apr 30, 2021134.95135.14133.62133.85133.85181,800
Apr 29, 2021136.15136.49134.74135.69135.69278,600
Apr 28, 2021135.29136.06135.07135.95135.95294,500
Apr 27, 2021135.43135.56135.17135.52135.52179,200
Apr 26, 2021135.39135.90135.33135.89135.89157,100
Apr 23, 2021133.97135.12133.97134.96134.96769,600
Apr 22, 2021133.84134.03132.93133.34133.34183,200
Apr 21, 2021132.33133.97132.33133.97133.97175,200
Apr 20, 2021133.76133.76132.41132.85132.85198,700
Apr 19, 2021134.52135.22134.01134.39134.39224,300
Apr 16, 2021134.05134.50133.96134.50134.50177,900
Apr 15, 2021133.32133.73133.04133.44133.44367,500
Apr 14, 2021132.33133.05132.27132.60132.60200,300
Apr 13, 2021132.05132.41131.71132.41132.41200,500
Apr 12, 2021132.05132.05131.22131.58131.58239,800
Apr 09, 2021132.23132.50131.42132.49132.49180,400
Apr 08, 2021132.05132.45131.70132.32132.32143,100
Apr 07, 2021131.46131.75131.12131.43131.43205,700
Apr 06, 2021131.28131.70131.11131.25131.25396,200
Apr 05, 2021131.19131.84130.66131.79131.79319,900
Apr 01, 2021129.24130.50129.21130.46130.46251,800
Mar 31, 2021128.15128.92128.15128.37128.37284,300
Mar 30, 2021127.72128.28127.28128.06128.06424,100
Mar 29, 2021128.57128.65127.69128.36128.36251,500
Mar 26, 2021127.79129.21127.78129.21129.21223,200
Mar 25, 2021126.19127.19125.69127.03127.03334,700
Mar 24, 2021127.50127.68126.49126.58126.58332,700
Mar 23, 2021129.01129.01127.41127.69127.69250,200
Mar 22, 2021130.30130.78130.02130.30130.30279,900
Mar 19, 2021129.64131.17129.16130.47130.471,641,000
Mar 18, 2021130.35130.69129.02129.04129.041,498,500
Mar 17, 2021129.91131.49129.43131.20131.20503,600
Mar 16, 2021130.63131.06130.22130.65130.651,446,500
Mar 15, 2021129.36129.89128.85129.87129.871,719,100
Mar 12, 2021128.34129.30128.00129.25129.251,502,500
Mar 11, 2021128.22129.28128.00129.20129.20190,100
Mar 10, 2021127.24127.52126.50127.36127.361,194,000
Mar 09, 2021126.53127.42126.18127.00127.001,388,100
Mar 08, 2021125.37125.82124.75124.97124.971,319,200
Mar 05, 2021126.59126.59124.10126.13126.13713,400
Mar 04, 2021127.22127.85124.78125.73125.731,347,400
Mar 03, 2021127.75128.33126.85126.85126.851,505,800
Mar 02, 2021128.03128.30127.31127.86127.861,451,000
Mar 01, 2021127.50128.66127.50128.44128.44175,900
Feb 26, 2021127.10127.10125.43125.90125.901,398,600
Feb 25, 2021129.57129.88126.66127.07127.071,064,700
Feb 24, 2021127.57129.33127.20129.15129.151,450,600
Feb 23, 2021128.00128.63126.31128.50128.50190,800
Feb 22, 2021128.12129.10127.63128.48128.481,293,500
Feb 19, 2021128.64129.26128.21128.53128.53287,200
Feb 18, 2021127.60128.28126.73127.70127.70173,500
Feb 17, 2021128.53128.78127.78128.73128.73327,400
Feb 16, 2021129.49129.92129.01129.38129.38163,400
Feb 12, 2021128.24128.98127.77128.92128.92120,200
Feb 11, 2021128.71128.76127.94128.46128.46181,200
Feb 10, 2021128.56129.02127.32127.73127.73248,800
Feb 09, 2021127.39128.27127.33127.91127.91119,600
Feb 08, 2021127.00127.40127.00127.35127.35181,800
Feb 05, 2021125.94126.40125.54126.40126.4089,000
Feb 04, 2021124.96125.17124.38125.04125.04132,000
Feb 03, 2021124.92125.31124.46125.16125.16143,400
Feb 02, 2021123.97124.60123.67124.52124.52108,900
Feb 01, 2021122.52123.28122.02123.13123.13186,500
Jan 29, 2021122.10122.52120.50121.06121.06190,600
Jan 28, 2021122.15123.45122.15122.98122.98308,600
Jan 27, 2021123.24123.94121.47122.12122.12482,600
Jan 26, 2021125.46125.49124.64125.18125.18103,400
Jan 25, 2021125.08125.17123.76125.06125.06174,800
Jan 22, 2021124.70125.37124.52125.02125.02137,900
Jan 21, 2021125.96126.16125.01125.83125.83163,400
Jan 20, 2021125.14125.75125.00125.75125.75184,400
Jan 19, 2021124.35124.41123.71124.25124.25319,300
Jan 15, 2021123.80123.80122.50123.12123.12154,900
Jan 14, 2021125.00125.77124.95125.40125.40140,200
Jan 13, 2021124.46124.55124.00124.33124.33119,600
Jan 12, 2021123.91124.63123.59124.61124.61260,100
Jan 11, 2021123.57124.17123.31123.72123.72230,900
Jan 08, 2021125.76125.90124.60125.83125.83302,700
Jan 07, 2021125.14125.54124.74125.41125.41660,400
Jan 06, 2021124.06125.80123.76125.12125.12669,700
Jan 05, 2021122.96124.58122.96124.30124.30187,800
Jan 04, 2021123.55123.93121.88122.35122.35420,800
Dec 31, 2020122.35122.35121.41121.84121.84249,700
Dec 30, 2020122.38122.95122.29122.35122.35131,000
Dec 29, 2020122.01122.13121.51121.74121.7496,700
Dec 28, 2020121.40121.40120.68120.90120.90166,900
Dec 24, 2020120.34120.59120.04120.45120.45190,200
Dec 23, 2020119.30119.99119.30119.93119.93161,400
Dec 22, 2020118.46118.52117.84118.17118.17172,200
Dec 21, 2020118.03119.26117.35118.91118.91169,100
Dec 21, 20201.967 Dividend
Dec 18, 2020122.85122.87122.13122.40120.43116,200
Dec 17, 2020122.86123.25122.65122.88120.91117,800
Dec 16, 2020122.07122.07121.24121.90119.94128,900
Dec 15, 2020120.41121.76120.19121.69119.73267,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...