Skip to main content

FTSE All-World Ex-US Smcp Idx ETF Vanguard (NY: VSS )

120.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 104.61 104.65 103.76 103.98 345,651 -0.08(-0.07%)
Jan 30, 2018 104.49 104.49 103.87 104.05 325,796 -0.96(-0.91%)
Jan 29, 2018 105.56 105.56 105.01 105.01 469,541 -1.16(-1.09%)
Jan 26, 2018 105.75 106.17 105.59 106.17 235,358 +0.97(+0.92%)
Jan 25, 2018 105.98 106.06 104.94 105.20 229,660 -0.32(-0.30%)
Jan 24, 2018 105.60 105.75 105.09 105.52 331,122 +0.66(+0.63%)
Jan 23, 2018 104.44 104.86 104.27 104.86 183,927 +0.33(+0.31%)
Jan 22, 2018 104.00 104.54 103.90 104.54 368,414 +0.73(+0.71%)
Jan 19, 2018 103.71 103.86 103.50 103.80 270,246 +0.75(+0.73%)
Jan 18, 2018 103.12 103.21 102.83 103.05 286,883 -0.44(-0.43%)
Jan 17, 2018 103.11 103.86 103.01 103.49 258,056 +0.75(+0.73%)
Jan 16, 2018 103.38 103.38 102.72 102.74 326,326 -0.38(-0.36%)
Jan 12, 2018 103.12 103.12 103.12 0 +1.15(+1.13%)
Jan 11, 2018 101.72 102.00 101.60 101.96 1,204,361 +0.56(+0.55%)
Jan 10, 2018 101.20 101.40 1,012,926 -0.73(-0.71%)
Jan 09, 2018 102.20 102.21 101.81 102.13 142,665 +0.02(+0.02%)
Jan 08, 2018 102.22 102.22 101.97 102.11 271,122 -0.26(-0.25%)
Jan 05, 2018 102.21 102.38 101.95 102.37 253,292 +0.58(+0.57%)
Jan 04, 2018 101.68 101.88 101.56 101.80 215,875 +0.66(+0.65%)
Jan 03, 2018 101.17 101.29 100.81 101.14 229,188 +0.61(+0.61%)
Jan 02, 2018 100.21 100.58 99.80 100.53 311,378 +0.96(+0.96%)
Dec 29, 2017 99.57 99.57 99.57 0 +0.38(+0.38%)
Dec 28, 2017 99.22 99.31 99.12 99.19 213,439 +0.49(+0.50%)
Dec 27, 2017 98.49 98.75 98.21 98.70 233,327 +0.69(+0.71%)
Dec 26, 2017 97.82 98.03 97.79 98.01 132,824 +0.07(+0.07%)
Dec 22, 2017 97.41 97.95 97.41 97.94 133,992 +0.53(+0.54%)
Dec 21, 2017 97.44 97.63 97.21 97.41 132,964 +0.36(+0.37%)
Dec 20, 2017 97.20 97.20 96.92 97.06 172,229 +0.32(+0.33%)
Dec 19, 2017 96.86 96.88 96.44 96.74 161,984 -0.17(-0.18%)
Dec 18, 2017 96.46 96.91 96.40 96.91 979,674 +1.29(+1.35%)
Dec 15, 2017 95.55 95.80 95.49 95.62 110,196 +0.13(+0.14%)
Dec 14, 2017 95.68 95.82 95.40 95.49 88,089 -0.11(-0.12%)
Dec 13, 2017 95.38 95.86 95.28 95.60 672,463 +0.53(+0.56%)
Dec 12, 2017 95.19 95.38 94.95 95.07 1,341,901 -0.45(-0.47%)
Dec 11, 2017 95.36 95.55 95.27 95.52 110,442 +0.34(+0.35%)
Dec 08, 2017 94.92 95.19 94.86 95.19 108,197 +0.51(+0.54%)
Dec 07, 2017 94.50 94.81 94.41 94.68 117,541 +0.24(+0.25%)
Dec 06, 2017 94.82 94.82 94.23 94.44 121,549 -0.85(-0.89%)
Dec 05, 2017 95.65 95.78 95.28 95.28 160,481 -0.30(-0.32%)
Dec 04, 2017 96.24 96.24 95.49 95.59 150,174 -0.29(-0.30%)
Dec 01, 2017 96.10 96.24 95.73 95.87 1,044,091 -0.70(-0.72%)
Nov 30, 2017 96.53 96.81 96.42 96.57 134,386 +0.21(+0.22%)
Nov 29, 2017 96.87 96.94 96.18 96.36 357,219 -0.28(-0.29%)
Nov 28, 2017 96.63 96.77 96.38 96.64 112,013 +0.17(+0.18%)
Nov 27, 2017 97.01 97.01 96.39 96.47 105,208 -0.61(-0.63%)
Nov 24, 2017 97.07 97.20 96.94 97.07 61,828 +0.34(+0.36%)
Nov 22, 2017 96.55 96.76 96.42 96.73 164,848 +0.44(+0.45%)
Nov 21, 2017 96.04 96.32 96.04 96.29 147,445 +0.95(+1.00%)
Nov 20, 2017 95.27 95.60 95.27 95.34 117,851 +0.30(+0.31%)
Nov 17, 2017 95.00 95.21 94.89 95.05 167,684 -0.11(-0.11%)
Nov 16, 2017 94.94 95.32 94.87 95.15 181,075 +1.03(+1.10%)
Nov 15, 2017 94.11 94.31 93.60 94.12 189,247 -0.54(-0.57%)
Nov 14, 2017 94.77 94.77 94.51 94.66 156,196 +0.06(+0.06%)
Nov 13, 2017 94.40 94.78 94.12 94.60 308,981 -0.71(-0.74%)
Nov 10, 2017 95.38 95.52 95.09 95.31 207,491 -0.14(-0.15%)
Nov 09, 2017 95.32 95.48 94.98 95.45 339,935 -0.71(-0.74%)
Nov 08, 2017 96.12 96.24 95.92 96.16 538,171 +0.22(+0.23%)
Nov 07, 2017 96.10 96.20 95.71 95.94 119,293 -0.57(-0.60%)
Nov 06, 2017 95.94 96.52 95.93 96.52 79,626 +0.45(+0.47%)
Nov 03, 2017 96.05 96.07 95.67 96.06 140,455 +0.02(+0.03%)
Nov 02, 2017 95.92 96.06 95.77 96.04 97,416 +0.09(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.