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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 2019108.70108.97108.44108.84108.8482,016
Dec 09, 2019108.76108.92108.59108.59108.5971,700
Dec 06, 2019108.76109.15108.68109.06109.0688,700
Dec 05, 2019108.27108.52108.10108.31108.31229,600
Dec 04, 2019107.95108.15107.77108.09108.09240,400
Dec 03, 2019106.51106.98106.18106.88106.8897,600
Dec 02, 2019107.63107.63106.89107.23107.23107,300
Nov 29, 2019107.77107.90107.54107.54107.5444,400
Nov 27, 2019107.96108.30107.83108.25108.2592,600
Nov 26, 2019107.72108.05107.57107.98107.98115,400
Nov 25, 2019107.36107.66107.28107.66107.66100,300
Nov 22, 2019107.04107.16106.70106.94106.9496,500
Nov 21, 2019107.01107.03106.67106.84106.8488,100
Nov 20, 2019107.12107.58106.89107.16107.16175,800
Nov 19, 2019107.96108.11107.57107.69107.6975,400
Nov 18, 2019107.71107.94107.49107.90107.9094,100
Nov 15, 2019107.43107.88107.43107.81107.8198,000
Nov 14, 2019106.49106.99106.49106.93106.9395,000
Nov 13, 2019106.58107.02106.43106.89106.8995,200
Nov 12, 2019107.34107.45107.14107.18107.18174,300
Nov 11, 2019107.01107.61107.01107.42107.42194,500
Nov 08, 2019107.28107.54107.03107.50107.50234,900
Nov 07, 2019107.60107.94107.50107.57107.57188,600
Nov 06, 2019107.07107.30106.97107.11107.11102,300
Nov 05, 2019107.23107.41107.06107.36107.36133,600
Nov 04, 2019107.23107.49107.17107.34107.34791,400
Nov 01, 2019106.24106.90106.24106.89106.89209,100
Oct 31, 2019105.58105.74105.28105.69105.69105,500
Oct 30, 2019105.28105.96105.04105.86105.86103,800
Oct 29, 2019105.28105.67105.28105.48105.48130,400
Oct 28, 2019105.50105.79105.50105.75105.75263,800
Oct 25, 2019104.98105.48104.98105.39105.3967,900
Oct 24, 2019105.50105.50105.05105.28105.28104,000
Oct 23, 2019104.96105.32104.92105.17105.17476,200
Oct 22, 2019105.19105.31104.72104.83104.8396,900
Oct 21, 2019105.05105.23105.02105.16105.1667,300
Oct 18, 2019104.51104.69104.20104.42104.4272,300
Oct 17, 2019104.66104.79104.34104.47104.4781,400
Oct 16, 2019103.92104.13103.66104.03104.03120,600
Oct 15, 2019103.36104.20103.16103.85103.85112,600
Oct 14, 2019102.99103.07102.69102.81102.8182,100
Oct 11, 2019103.00103.81102.73103.20103.2092,700
Oct 10, 2019101.00101.79100.86101.61101.6186,600
Oct 09, 2019100.96101.36100.91101.04101.0483,600
Oct 08, 2019100.87101.00100.31100.36100.36142,100
Oct 07, 2019101.18101.68101.13101.13101.13342,200
Oct 04, 2019100.73101.61100.73101.52101.52138,400
Oct 03, 2019100.15100.8099.84100.72100.72588,400
Oct 02, 2019100.73100.7399.73100.01100.0183,600
Oct 01, 2019101.82101.89101.06101.18101.18183,300
Sep 30, 2019102.01102.16101.75101.95101.95274,800
Sep 27, 2019102.46102.46101.45101.63101.63118,000
Sep 26, 2019102.68102.77102.32102.44102.44122,500
Sep 25, 2019102.30102.62101.96102.39102.3991,600
Sep 24, 2019103.50103.61102.87102.97102.9795,000
Sep 24, 20190.562 Dividend
Sep 23, 2019103.74104.04103.57104.01103.45179,000
Sep 20, 2019104.46104.56104.03104.20103.6464,700
Sep 19, 2019104.14104.52104.09104.11103.55102,100
Sep 18, 2019104.11104.11103.20103.87103.31124,900
Sep 17, 2019103.62104.18103.40104.08103.52120,300
Sep 16, 2019103.53103.96103.53103.73103.17412,300
Sep 13, 2019104.09104.48104.09104.28103.72199,400
Sep 12, 2019103.30103.86103.20103.57103.0191,000
Sep 11, 2019102.85103.20102.85103.12102.5673,000
Sep 10, 2019102.31102.65102.08102.46101.9176,000
Sep 09, 2019102.57102.65102.32102.44101.8977,100
Sep 06, 2019102.38102.57102.21102.22101.67122,600
Sep 05, 2019102.05102.44102.05102.36101.81195,100
Sep 04, 2019101.00101.50100.80101.43100.88112,000
Sep 03, 201999.54100.0999.54100.0499.50321,000
Aug 30, 2019100.29100.5499.92100.3599.81121,600
Aug 29, 201999.7799.9599.6099.8499.3071,100
Aug 28, 201998.6899.2798.6299.1298.58137,200
Aug 27, 201999.4599.6399.0799.1098.56264,900
Aug 26, 201999.4599.4598.8299.0098.47122,800
Aug 23, 201999.45100.1998.6598.7498.21195,000
Aug 22, 2019100.11100.2699.5199.7599.21134,700
Aug 21, 2019100.34100.57100.22100.3599.81147,800
Aug 20, 201999.5399.6199.1999.4198.87132,300
Aug 19, 201999.4199.7199.3499.3698.82208,300
Aug 16, 201998.1398.8498.1098.7398.20400,300
Aug 15, 201997.9697.9697.2497.7697.23217,500
Aug 14, 201998.6598.7697.5897.6397.10171,700
Aug 13, 201998.98100.3498.75100.0999.55129,600
Aug 12, 201999.83100.1099.2899.4898.94276,500
Aug 09, 2019100.91100.91100.17100.4999.95134,800
Aug 08, 2019100.66101.44100.66101.30100.75300,300
Aug 07, 201999.50100.2599.01100.1599.61129,000
Aug 06, 201999.7699.9399.0799.6799.13219,400
Aug 05, 201999.86100.0098.3098.6598.12614,400
Aug 02, 2019101.80101.94101.18101.43100.88201,400
Aug 01, 2019102.94103.62101.97102.10101.55153,400
Jul 31, 2019104.10104.21102.34102.99102.43122,600
Jul 30, 2019103.69103.80103.48103.68103.12178,900
Jul 29, 2019104.86104.86104.36104.56104.00111,100
Jul 26, 2019105.14105.14104.82104.95104.3857,300
Jul 25, 2019105.67105.67104.76104.89104.32116,700
Jul 24, 2019105.41105.68105.36105.68105.1181,900
Jul 23, 2019105.50105.50105.16105.45104.8870,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...