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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201998.1398.8498.1098.7398.73400,300
Aug 15, 201997.9697.9697.2497.7697.76217,500
Aug 14, 201998.6598.7697.5897.6397.63171,700
Aug 13, 201998.98100.3498.75100.09100.09129,600
Aug 12, 201999.83100.1099.2899.4899.48276,500
Aug 09, 2019100.91100.91100.17100.49100.49134,800
Aug 08, 2019100.66101.44100.66101.30101.30300,300
Aug 07, 201999.50100.2599.01100.15100.15129,000
Aug 06, 201999.7699.9399.0799.6799.67219,400
Aug 05, 201999.86100.0098.3098.6598.65614,400
Aug 02, 2019101.80101.94101.18101.43101.43201,400
Aug 01, 2019102.94103.62101.97102.10102.10153,400
Jul 31, 2019104.10104.21102.34102.99102.99122,600
Jul 30, 2019103.69103.80103.48103.68103.68178,900
Jul 29, 2019104.86104.86104.36104.56104.56111,100
Jul 26, 2019105.14105.14104.82104.95104.9557,300
Jul 25, 2019105.67105.67104.76104.89104.89116,700
Jul 24, 2019105.41105.68105.36105.68105.6881,900
Jul 23, 2019105.50105.50105.16105.45105.4570,100
Jul 22, 2019105.23105.39105.10105.18105.18169,600
Jul 19, 2019105.32105.49104.99105.01105.0186,100
Jul 18, 2019104.60105.34104.42105.32105.3290,500
Jul 17, 2019105.28105.29104.87105.00105.00228,400
Jul 16, 2019105.51105.70105.25105.36105.36185,300
Jul 15, 2019105.77105.90105.63105.73105.73128,800
Jul 12, 2019105.51105.78105.39105.78105.78127,600
Jul 11, 2019105.74105.78105.28105.54105.54132,100
Jul 10, 2019105.36105.67105.14105.34105.34684,400
Jul 09, 2019104.51104.74104.38104.66104.6673,800
Jul 08, 2019105.57105.57105.30105.36105.3695,000
Jul 05, 2019105.85106.10105.44106.02106.02107,000
Jul 03, 2019106.45106.69106.23106.69106.69124,700
Jul 02, 2019105.83106.13105.74106.12106.1293,100
Jul 01, 2019106.17106.37105.58105.80105.80156,400
Jun 28, 2019105.00105.26104.93105.26105.2693,200
Jun 27, 2019104.50104.72104.44104.54104.5493,400
Jun 26, 2019104.15104.47104.10104.16104.16431,100
Jun 25, 2019104.72104.72103.90103.96103.96116,800
Jun 24, 2019104.53104.73104.48104.70104.7096,100
Jun 21, 2019104.42104.61104.31104.42104.42716,100
Jun 20, 2019105.37105.37104.69104.94104.94158,900
Jun 19, 2019103.47103.90103.06103.72103.72529,200
Jun 18, 2019102.47103.26102.47103.16103.16141,700
Jun 17, 2019102.01102.24102.01102.04102.04221,300
Jun 17, 20190.856 Dividend
Jun 14, 2019103.20103.33102.82102.99102.13277,300
Jun 13, 2019103.90103.90103.60103.90103.04173,500
Jun 12, 2019103.89104.04103.60103.64102.7894,800
Jun 11, 2019104.49104.52104.11104.21103.34169,800
Jun 10, 2019103.86104.10103.70103.83102.9770,900
Jun 07, 2019103.30103.72103.18103.50102.64146,700
Jun 06, 2019102.43102.64102.08102.40101.5596,400
Jun 05, 2019102.94102.97102.16102.31101.46335,400
Jun 04, 2019101.68102.32101.30102.32101.4788,800
Jun 03, 2019100.90101.26100.70101.11100.27196,300
May 31, 2019100.65101.18100.50101.08100.24116,300
May 30, 2019101.10101.55101.10101.55100.71267,700
May 29, 2019101.04101.05100.56101.01100.1783,300
May 28, 2019102.31102.31101.38101.38100.54142,100
May 24, 2019102.00102.00101.47101.86101.0170,600
May 23, 2019101.07101.21100.71101.06100.22164,900
May 22, 2019102.34102.50102.12102.12101.2797,600
May 21, 2019102.11102.56101.93102.55101.70132,100
May 20, 2019101.76101.82101.43101.57100.7374,100
May 17, 2019102.07102.70102.07102.26101.41117,000
May 16, 2019102.85103.49102.85103.02102.1685,700
May 15, 2019101.86102.88101.61102.65101.80115,600
May 14, 2019102.10102.66101.96102.44101.59128,600
May 13, 2019101.46101.79100.78101.11100.27109,700
May 10, 2019103.34104.10102.83103.99103.1397,200
May 09, 2019102.52103.21102.10103.05102.19122,700
May 08, 2019103.96104.26103.83104.03103.1791,800
May 07, 2019104.73104.73103.69104.07103.21113,400
May 06, 2019104.46105.53104.36105.46104.5889,600
May 03, 2019106.06106.84106.06106.80105.91117,800
May 02, 2019106.08106.08105.39105.74104.86166,700
May 01, 2019106.65106.99105.80105.80104.9276,000
Apr 30, 2019106.51106.78106.17106.71105.82118,000
Apr 29, 2019106.31106.59106.15106.44105.56138,500
Apr 26, 2019106.10106.34105.91106.31105.43100,600
Apr 25, 2019106.16106.25105.95106.19105.3189,000
Apr 24, 2019106.59106.62106.17106.29105.4197,400
Apr 23, 2019106.56107.06106.56107.02106.13137,600
Apr 22, 2019106.92107.05106.86106.99106.1099,600
Apr 18, 2019107.13107.18106.87107.16106.27100,000
Apr 17, 2019107.84107.84107.33107.51106.6289,000
Apr 16, 2019107.55107.61107.40107.54106.65136,300
Apr 15, 2019107.47107.47107.10107.28106.39105,600
Apr 12, 2019106.93107.19106.91107.14106.25141,900
Apr 11, 2019106.41106.46106.00106.24105.3669,700
Apr 10, 2019106.32106.64106.22106.58105.69111,400
Apr 09, 2019106.38106.38105.97106.01105.13151,400
Apr 08, 2019106.40106.59106.19106.59105.70128,900
Apr 05, 2019106.24106.55106.16106.53105.6478,100
Apr 04, 2019105.98106.28105.90106.28105.40108,200
Apr 03, 2019106.10106.67106.10106.36105.48519,900
Apr 02, 2019105.23105.48104.86105.45104.57134,600
Apr 01, 2019105.03105.53105.01105.46104.58126,200
Mar 29, 2019104.13104.23103.72104.13103.26185,700
Mar 28, 2019103.34103.47103.00103.45102.59129,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...