Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares (VSS) Historical Stock Data
114.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSS is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 114.78 | 114.97 | ↑$0.19 (0.17%) | 114.21 | 114.98 | 449.33K |
| 2024-12-23 | 113.91 | 114.54 | ↑$0.63 (0.55%) | 113.61 | 114.68 | 743.88K |
| 2024-12-20 | 113.15 | 114.00 | ↑$0.85 (0.75%) | 113.01 | 114.94 | 434.92K |
| 2024-12-19 | 116.82 | 116.26 | ↓$0.56 (-0.48%) | 115.98 | 117.03 | 444.68K |
| 2024-12-18 | 118.86 | 115.86 | ↓$3.00 (-2.52%) | 115.84 | 118.99 | 207.20K |
| 2024-12-17 | 118.85 | 118.83 | ↓$0.02 (-0.02%) | 118.52 | 118.96 | 295.07K |
| 2024-12-16 | 119.31 | 119.42 | ↑$0.11 (0.09%) | 119.13 | 119.76 | 275.71K |
| 2024-12-13 | 120.52 | 119.93 | ↓$0.59 (-0.49%) | 119.55 | 120.59 | 192.07K |
| 2024-12-12 | 120.75 | 120.35 | ↓$0.40 (-0.33%) | 120.20 | 121.13 | 364.91K |
| 2024-12-11 | 121.59 | 121.45 | ↓$0.14 (-0.12%) | 121.15 | 121.65 | 408.22K |
| 2024-12-10 | 121.32 | 120.60 | ↓$0.72 (-0.59%) | 120.51 | 121.32 | 300.01K |
| 2024-12-09 | 122.22 | 121.67 | ↓$0.55 (-0.45%) | 121.63 | 122.77 | 143.53K |
| 2024-12-06 | 121.99 | 121.46 | ↓$0.53 (-0.43%) | 121.21 | 122.06 | 191.27K |
| 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 |
Create an account or log in to view more rows.
$VSS choo choo
$VSS weak
$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!!!