Vanguard FTSE All World ex US Small Cap (VSS)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.07 | -2.67794836008 | 114.64 | 115.68 | 111.57 | 301520 | 114.49769585 | SP |
| 4 | -8.95 | -7.42615333555 | 120.52 | 120.585 | 111.57 | 346600 | 115.35790154 | SP |
| 12 | -12.26 | -9.90067027376 | 123.83 | 124.04 | 111.57 | 317578 | 118.48729002 | SP |
| 26 | -8.52 | -7.09467899076 | 120.09 | 126.7998 | 111.22 | 276786 | 119.79036847 | SP |
| 52 | -1.43 | -1.26548672566 | 113 | 126.7998 | 109.14 | 313682 | 117.7396455 | SP |
| 156 | -19.07 | -14.5973668096 | 130.64 | 134.1199 | 89.03 | 353610 | 111.17875013 | SP |
| 260 | 0.7 | 0.631370073059 | 110.87 | 142.2499 | 66.954 | 326462 | 111.6636669 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 111.57 | -1.92 | -1.69 | 112.18 | 112.255 | 111.2827 | 464803 |
| 1736379000 | 113.49 | -0.92 | -0.80 | 113.43 | 113.5899 | 112.78 | 200384 |
| 1736292600 | 114.41 | -0.54 | -0.47 | 115.54 | 115.6349 | 114.02 | 276105 |
| 1736206200 | 114.95 | 0.25 | 0.22 | 115.09 | 115.68 | 114.871 | 314162 |
| 1735947000 | 114.7 | 0.42 | 0.37 | 114.64 | 114.83 | 114.1501 | 415427 |
| 1735860600 | 114.28 | -0.2 | -0.17 | 114.5 | 115.05 | 113.8601 | 323561 |
| 1735687800 | 114.48 | 0.16 | 0.14 | 114.54 | 114.8976 | 113.95 | 286601 |
| 1735601400 | 114.32 | -0.4 | -0.35 | 114.3 | 114.7 | 113.72 | 233151 |
| 1735342200 | 114.72 | -0.4 | -0.35 | 114.56 | 114.92 | 114.17 | 340281 |
| 1735255800 | 115.12 | 0.15 | 0.13 | 114.87 | 115.28 | 114.41 | 404490 |
| 1735077840 | 114.97 | 0.43 | 0.38 | 114.78 | 114.98 | 114.21 | 449327 |
| 1734996600 | 114.54 | 0.54 | 0.47 | 113.91 | 114.6818 | 113.61 | 743879 |
| 1734737400 | 114 | -2.26 | -1.94 | 113.15 | 114.9393 | 113.01 | 434923 |
| 1734651000 | 116.26 | 0.4 | 0.35 | 116.82 | 117.03 | 115.98 | 503388 |
| 1734564600 | 115.86 | -2.97 | -2.50 | 118.86 | 118.99 | 115.71 | 207206 |
| 1734478200 | 118.83 | -0.59 | -0.49 | 118.85 | 118.97 | 118.48 | 295067 |
| 1734391800 | 119.42 | -0.51 | -0.43 | 119.31 | 119.76 | 119.11 | 272182 |
| 1734132600 | 119.93 | -0.42 | -0.35 | 120.52 | 120.585 | 119.545 | 192068 |
| 1734046200 | 120.35 | -1.1 | -0.91 | 120.75 | 121.14 | 120.201 | 365212 |
| 1733959800 | 121.45 | 0.85 | 0.70 | 121.59 | 121.73 | 121.1522 | 408217 |
| 1733873400 | 120.6 | -1.07 | -0.88 | 121.32 | 121.32 | 120.51 | 338712 |
| 1733787000 | 121.67 | 0.21 | 0.17 | 122.22 | 122.77 | 121.6301 | 143529 |
| 1733527800 | 121.46 | -0.47 | -0.39 | 121.99 | 122.1219 | 121.2101 | 191273 |
| 1733441400 | 121.93 | 0.85 | 0.70 | 121.52 | 122 | 121.3301 | 770168 |
| 1733355000 | 121.08 | 0.35 | 0.29 | 121.04 | 121.16 | 120.71 | 705131 |
| 1733268600 | 120.73 | 0.52 | 0.43 | 120.44 | 120.9499 | 120.1316 | 189790 |
| 1733182200 | 120.21 | -0.06 | -0.05 | 120.09 | 120.5 | 119.4201 | 472018 |
| 1732917840 | 120.27 | 1.37 | 1.15 | 119.33 | 120.59 | 119.33 | 112016 |
| 1732750200 | 118.9 | 0.61 | 0.52 | 118.99 | 119.32 | 118.7 | 183167 |
| 1732663800 | 118.29 | -0.74 | -0.62 | 118.67 | 118.67 | 117.93 | 173508 |
| 1732577400 | 119.03 | 0.59 | 0.50 | 119.16 | 119.575 | 118.7 | 211931 |
| 1732318200 | 118.44 | 0.36 | 0.30 | 118.1 | 118.47 | 117.87 | 152663 |
| 1732231800 | 118.08 | 0.53 | 0.45 | 117.66 | 118.2 | 117.52 | 297482 |
| 1732145400 | 117.55 | -0.43 | -0.36 | 117.39 | 117.6299 | 116.8892 | 177000 |
| 1732059000 | 117.98 | 0.42 | 0.36 | 117.12 | 118.159 | 116.9501 | 206862 |
| 1731972600 | 117.56 | 0.48 | 0.41 | 116.9 | 117.7603 | 116.87 | 241552 |
| 1731713400 | 117.08 | -0.31 | -0.26 | 117.3 | 117.34 | 116.78 | 329971 |
| 1731627000 | 117.39 | 0.08 | 0.07 | 117.61 | 117.84 | 117.04 | 652282 |
| 1731540600 | 117.31 | -0.6 | -0.51 | 117.86 | 118 | 116.95 | 457729 |
| 1731454200 | 117.91 | -2.29 | -1.91 | 118.98 | 119.1941 | 117.5 | 690572 |
| 1731367800 | 120.2 | -0.18 | -0.15 | 120.37 | 120.5 | 119.8691 | 181049 |
| 1731108600 | 120.38 | -1.84 | -1.51 | 121.02 | 121.02 | 119.76 | 265250 |
| 1731022200 | 122.22 | 2.12 | 1.77 | 121.76 | 122.41 | 121.635 | 240054 |
| 1730935800 | 120.1 | -1.2 | -0.99 | 119.86 | 120.3 | 118.92 | 322975 |
| 1730849400 | 121.3 | 1.17 | 0.97 | 120.79 | 121.3999 | 120.63 | 212613 |
| 1730763000 | 120.13 | 0.12 | 0.10 | 120.6 | 120.9724 | 120.0742 | 376359 |
| 1730500200 | 120.01 | -0.09 | -0.07 | 120.89 | 120.89 | 119.98 | 95897 |
| 1730413800 | 120.1 | -0.51 | -0.42 | 120.58 | 120.6 | 119.4401 | 334517 |
| 1730327400 | 120.61 | -0.03 | -0.02 | 120.64 | 121.37 | 120.46 | 148192 |
| 1730241000 | 120.64 | -0.79 | -0.65 | 120.92 | 121.138 | 120.6 | 208576 |
| 1730154600 | 121.43 | 0.77 | 0.64 | 121.2 | 121.62 | 121 | 413236 |
| 1729895400 | 120.66 | -0.63 | -0.52 | 121.49 | 121.63 | 120.5 | 241466 |
| 1729809000 | 121.29 | 0.1 | 0.08 | 121.47 | 121.9 | 120.68 | 280145 |
| 1729722600 | 121.19 | -0.94 | -0.77 | 121.58 | 121.78 | 120.61 | 334548 |
| 1729636200 | 122.13 | -0.71 | -0.58 | 122.28 | 122.483 | 122.02 | 470002 |
| 1729549800 | 122.84 | -1.05 | -0.85 | 123.37 | 123.66 | 122.5413 | 156061 |
| 1729290600 | 123.89 | 0.73 | 0.59 | 123.83 | 124.04 | 123.64 | 140451 |
| 1729204200 | 123.16 | -0.3 | -0.24 | 123.41 | 123.54 | 122.925 | 496824 |
| 1729117800 | 123.46 | 1 | 0.82 | 123.3 | 123.78 | 123.1778 | 162798 |
| 1729031400 | 122.46 | -1.19 | -0.96 | 123.59 | 123.615 | 122.38 | 452600 |
| 1728945000 | 123.65 | -0.26 | -0.21 | 123.18 | 123.79 | 123.0533 | 74830 |
| 1728685800 | 123.91 | 0.54 | 0.44 | 123.1 | 124 | 123.1 | 113885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
