Skip to main content

Vanguard FTSE All-Wld ex-US SmCp Idx ETF (NY: VSS )

115.35 +1.26 (+1.10%)
Official Closing Price Updated: 8:00 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2025 114.70 115.52 114.57 115.35 864,176 +1.26(+1.10%)
Feb 03, 2025 113.24 114.46 112.88 114.09 762,956 -1.02(-0.89%)
Jan 31, 2025 116.03 116.60 115.02 115.11 278,035 -1.16(-1.00%)
Jan 30, 2025 116.16 116.77 115.81 116.27 570,230 +1.51(+1.32%)
Jan 29, 2025 114.82 115.14 114.42 114.76 227,368 +0.28(+0.24%)
Jan 28, 2025 114.67 114.83 114.20 114.48 702,760 -0.33(-0.29%)
Jan 27, 2025 115.05 115.19 114.50 114.81 1,023,582 -1.16(-1.00%)
Jan 24, 2025 115.92 116.36 115.76 115.97 248,369 +0.43(+0.37%)
Jan 23, 2025 115.09 115.75 114.85 115.54 544,711 +0.58(+0.50%)
Jan 22, 2025 115.43 115.49 114.92 114.96 202,719 -0.47(-0.41%)
Jan 21, 2025 114.95 115.49 114.73 115.43 551,441 +1.80(+1.58%)
Jan 17, 2025 113.42 114.15 113.42 113.63 448,741 +0.43(+0.38%)
Jan 16, 2025 112.91 113.66 112.67 113.20 762,373 +0.27(+0.24%)
Jan 15, 2025 113.21 113.25 112.54 112.93 289,028 +1.47(+1.32%)
Jan 14, 2025 111.31 111.80 110.99 111.46 2,117,551 +0.71(+0.64%)
Jan 13, 2025 110.26 110.86 110.11 110.75 537,426 -0.82(-0.73%)
Jan 10, 2025 112.18 112.25 111.28 111.57 464,803 -1.92(-1.69%)
Jan 08, 2025 113.43 113.59 112.78 113.49 208,856 -0.92(-0.80%)
Jan 07, 2025 115.54 115.64 114.02 114.41 276,105 -0.54(-0.47%)
Jan 06, 2025 115.09 115.68 114.87 114.95 317,266 +0.25(+0.22%)
Jan 03, 2025 114.64 114.83 114.15 114.70 415,427 +0.42(+0.37%)
Jan 02, 2025 114.50 115.05 113.86 114.28 323,561 -0.20(-0.17%)
Dec 31, 2024 114.48 0 +0.16(+0.14%)
Dec 30, 2024 114.30 114.70 113.72 114.32 233,151 -0.40(-0.35%)
Dec 27, 2024 114.56 114.92 114.17 114.72 340,281 -0.40(-0.35%)
Dec 26, 2024 114.87 115.28 114.41 115.12 409,629 +0.15(+0.13%)
Dec 24, 2024 114.78 114.98 114.21 114.97 449,327 +0.43(+0.38%)
Dec 23, 2024 113.91 114.68 113.61 114.54 743,879 +0.54(+0.47%)
Dec 20, 2024 113.15 114.94 113.01 114.00 434,923 +0.28(+0.25%)
Dec 19, 2024 114.27 114.47 113.44 113.72 454,632 +0.39(+0.35%)
Dec 18, 2024 116.26 116.39 113.18 113.33 211,834 -2.91(-2.50%)
Dec 17, 2024 116.25 116.37 115.89 116.23 301,665 -0.58(-0.49%)
Dec 16, 2024 116.70 117.14 116.50 116.81 281,875 -0.50(-0.43%)
Dec 13, 2024 117.88 117.95 116.93 117.31 196,363 -0.41(-0.35%)
Dec 12, 2024 118.11 118.49 117.57 117.72 373,379 -1.08(-0.90%)
Dec 11, 2024 118.93 119.07 118.50 118.79 417,345 +0.83(+0.70%)
Dec 10, 2024 118.67 118.67 117.87 117.96 346,286 -1.05(-0.88%)
Dec 09, 2024 119.55 120.08 118.97 119.01 146,738 +0.21(+0.17%)
Dec 06, 2024 119.32 119.45 118.56 118.80 195,550 -0.46(-0.39%)
Dec 05, 2024 118.86 119.33 118.68 119.26 787,390 +0.83(+0.70%)
Dec 04, 2024 118.39 118.51 118.07 118.43 720,899 +0.34(+0.29%)
Dec 03, 2024 117.81 118.30 117.50 118.09 194,034 +0.51(+0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.