Vanguard FTSE All World ex US Small Cap (VSS)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.89 | 1.62176076883 | 116.54 | 118.68 | 113.6001 | 360405 | 116.93218863 | SP |
| 4 | 1.52 | 1.300145411 | 116.91 | 119.11 | 113.6001 | 449959 | 117.28893017 | SP |
| 12 | -0.88 | -0.737574386053 | 119.31 | 119.76 | 110.11 | 475541 | 115.38724612 | SP |
| 26 | -1.04 | -0.870511425462 | 119.47 | 126.7998 | 110.11 | 361054 | 117.77845293 | SP |
| 52 | 3.29 | 2.85739100226 | 115.14 | 126.7998 | 110.11 | 347592 | 117.94699129 | SP |
| 156 | -0.43 | -0.361770149756 | 118.86 | 126.7998 | 89.03 | 363382 | 110.86403412 | SP |
| 260 | 25.4 | 27.303020531 | 93.03 | 142.2499 | 66.954 | 334669 | 111.96465081 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 118.43 | 1.16 | 0.99 | 117.41 | 118.68 | 117.09 | 322244 |
| 1741303800 | 117.27 | -0.77 | -0.65 | 117.66 | 118.47 | 117.15 | 289161 |
| 1741217400 | 118.04 | 2.95 | 2.56 | 116.79 | 118.2431 | 116.735 | 532255 |
| 1741131000 | 115.09 | -0.14 | -0.12 | 114.76 | 116.16 | 113.6001 | 352293 |
| 1741044600 | 115.23 | -0.02 | -0.02 | 116.54 | 116.7782 | 114.7 | 306071 |
| 1740785400 | 115.25 | -0.57 | -0.49 | 115.01 | 115.34 | 114.33 | 976383 |
| 1740699000 | 115.82 | -1.76 | -1.50 | 117.07 | 117.14 | 115.77 | 571312 |
| 1740612600 | 117.58 | -0.08 | -0.07 | 117.76 | 118.45 | 117.41 | 337911 |
| 1740526200 | 117.66 | 0.29 | 0.25 | 118.11 | 118.11 | 117.09 | 223395 |
| 1740439800 | 117.37 | -0.25 | -0.21 | 118.02 | 118.0796 | 117.2625 | 221027 |
| 1740180600 | 117.62 | -1.4 | -1.18 | 119 | 119 | 117.375 | 332741 |
| 1740094200 | 119.02 | 0.95 | 0.80 | 118.54 | 119.11 | 118.19 | 922719 |
| 1740007800 | 118.07 | -0.04 | -0.03 | 117.94 | 118.09 | 117.54 | 489642 |
| 1739921400 | 118.11 | 0.05 | 0.04 | 118.3 | 118.61 | 118.04 | 944031 |
| 1739575800 | 118.06 | -0.04 | -0.03 | 118.52 | 118.6641 | 118.04 | 325127 |
| 1739489400 | 118.1 | 1.12 | 0.96 | 117.24 | 118.1 | 117.1018 | 448210 |
| 1739403000 | 116.98 | -0.07 | -0.06 | 116.08 | 117.42 | 116.03 | 270617 |
| 1739316600 | 117.05 | -0.09 | -0.08 | 116.62 | 117.15 | 116.5201 | 223048 |
| 1739230200 | 117.14 | 0.78 | 0.67 | 116.91 | 117.2122 | 116.882 | 461025 |
| 1738971000 | 116.36 | -0.54 | -0.46 | 117.35 | 117.5376 | 116.22 | 1049080 |
| 1738884600 | 116.9 | 0.23 | 0.20 | 116.76 | 117.06 | 116.5501 | 281293 |
| 1738798200 | 116.67 | 1.32 | 1.14 | 115.87 | 116.95 | 115.6501 | 312204 |
| 1738711800 | 115.35 | 1.26 | 1.10 | 114.7 | 115.5165 | 114.57 | 864178 |
| 1738625400 | 114.09 | -1.02 | -0.89 | 113.24 | 114.4638 | 112.88 | 756585 |
| 1738366200 | 115.11 | -1.16 | -1.00 | 116.03 | 116.6 | 115.0173 | 278035 |
| 1738279800 | 116.27 | 1.51 | 1.32 | 116.16 | 116.77 | 115.81 | 570230 |
| 1738193400 | 114.76 | 0.28 | 0.24 | 114.82 | 115.14 | 114.415 | 224538 |
| 1738107000 | 114.48 | -0.33 | -0.29 | 114.67 | 114.83 | 114.2 | 678314 |
| 1738020600 | 114.81 | -1.16 | -1.00 | 115.05 | 115.189 | 114.5036 | 1023287 |
| 1737761400 | 115.97 | 1.01 | 0.88 | 115.92 | 116.355 | 115.76 | 235968 |
| 1737675000 | 114.96 | 0 | 0.00 | 114.96 | 114.96 | 114.96 | 0 |
| 1737588600 | 114.96 | -0.47 | -0.41 | 115.43 | 115.49 | 114.92 | 195404 |
| 1737502200 | 115.43 | 1.8 | 1.58 | 114.845 | 115.4899 | 114.7339 | 541987 |
| 1737156600 | 113.63 | 0.43 | 0.38 | 113.42 | 114.15 | 113.42 | 440363 |
| 1737070200 | 113.2 | 0.27 | 0.24 | 112.91 | 113.66 | 112.67 | 735893 |
| 1736983800 | 112.93 | 1.47 | 1.32 | 113.21 | 113.41 | 112.5404 | 289028 |
| 1736897400 | 111.46 | 0.71 | 0.64 | 111.31 | 111.8 | 110.99 | 2027516 |
| 1736811000 | 110.75 | -0.82 | -0.73 | 110.26 | 110.8599 | 110.11 | 528652 |
| 1736551800 | 111.57 | -1.92 | -1.69 | 112.01 | 112.255 | 111.2827 | 441897 |
| 1736379000 | 113.49 | -0.92 | -0.80 | 113.43 | 113.5899 | 112.78 | 204629 |
| 1736292600 | 114.41 | -0.54 | -0.47 | 115.54 | 115.6349 | 114.02 | 274219 |
| 1736206200 | 114.95 | 0.25 | 0.22 | 115.09 | 115.68 | 114.871 | 311571 |
| 1735947000 | 114.7 | 0.42 | 0.37 | 114.64 | 114.83 | 114.1501 | 414192 |
| 1735860600 | 114.28 | -0.2 | -0.17 | 114.5 | 115.05 | 113.8601 | 308876 |
| 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 | 232048 |
| 1735342200 | 114.72 | -0.4 | -0.35 | 114.56 | 114.92 | 114.17 | 338726 |
| 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 | 730617 |
| 1734737400 | 114 | -2.26 | -1.94 | 113.15 | 114.9393 | 113.15 | 433338 |
| 1734651000 | 116.26 | 0.4 | 0.35 | 116.82 | 117.03 | 115.98 | 502565 |
| 1734564600 | 115.86 | -2.97 | -2.50 | 118.86 | 118.99 | 115.71 | 205801 |
| 1734478200 | 118.83 | -0.59 | -0.49 | 118.85 | 118.97 | 118.48 | 292837 |
| 1734391800 | 119.42 | -0.51 | -0.43 | 119.31 | 119.76 | 119.11 | 265733 |
| 1734132600 | 119.93 | -0.42 | -0.35 | 120.52 | 120.585 | 119.545 | 190782 |
| 1734046200 | 120.35 | -1.1 | -0.91 | 120.75 | 121.14 | 120.201 | 364393 |
| 1733959800 | 121.45 | 0.85 | 0.70 | 121.59 | 121.73 | 121.1522 | 406709 |
| 1733873400 | 120.6 | -1.07 | -0.88 | 121.2681 | 121.31 | 120.51 | 331888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
