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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 12, 2026	149.12	149.25	147.18	147.73	459,196	-2.73(-1.81%)
Mar 11, 2026	150.47	151.12	149.52	150.46	135,384	-0.03(-0.02%)
Mar 10, 2026	151.53	153.23	150.45	150.49	493,740	+0.27(+0.18%)
Mar 09, 2026	147.09	150.83	145.82	150.22	304,160	+0.12(+0.08%)
Mar 06, 2026	149.38	150.73	148.65	150.10	254,338	-0.70(-0.46%)
Mar 05, 2026	152.00	152.53	149.35	150.80	329,329	-2.04(-1.33%)
Mar 04, 2026	151.93	153.23	151.28	152.84	234,188	+0.82(+0.54%)
Mar 03, 2026	151.09	152.74	148.64	152.02	423,122	-5.67(-3.60%)
Mar 02, 2026	157.22	158.33	156.61	157.69	546,135	-2.36(-1.47%)
Feb 27, 2026	159.99	160.68	159.63	160.05	366,532	+0.08(+0.05%)
Feb 26, 2026	159.77	159.99	158.44	159.97	432,933	+0.25(+0.16%)
Feb 25, 2026	159.27	160.00	159.06	159.72	401,376	+1.01(+0.64%)
Feb 24, 2026	157.72	158.96	157.55	158.71	407,928	+0.86(+0.54%)
Feb 23, 2026	158.28	158.53	157.32	157.85	185,478	-0.89(-0.56%)
Feb 20, 2026	156.85	158.77	156.74	158.74	213,583	+1.53(+0.97%)
Feb 19, 2026	156.18	157.23	155.92	157.21	222,339	+0.21(+0.13%)
Feb 18, 2026	157.02	157.92	156.62	157.00	223,626	+0.36(+0.23%)
Feb 17, 2026	155.46	156.93	154.67	156.64	292,559	-0.14(-0.09%)
Feb 13, 2026	156.16	157.16	155.19	156.78	286,475	+0.39(+0.25%)
Feb 12, 2026	158.46	158.46	156.01	156.39	409,535	-1.64(-1.04%)
Feb 11, 2026	157.96	158.29	156.70	158.03	306,000	+0.89(+0.57%)
Feb 10, 2026	157.61	157.70	157.06	157.14	455,097	+0.41(+0.26%)
Feb 09, 2026	155.31	156.89	155.28	156.73	429,354	+2.68(+1.74%)
Feb 06, 2026	152.28	154.10	152.28	154.05	208,113	+2.79(+1.84%)
Feb 05, 2026	151.98	152.83	151.17	151.26	235,383	-2.42(-1.57%)
Feb 04, 2026	154.87	154.93	152.94	153.68	184,341	+0.00(+0.00%)
Feb 03, 2026	153.28	153.96	152.42	153.68	510,207	+1.11(+0.73%)
Feb 02, 2026	151.29	152.64	151.16	152.57	331,205	+0.07(+0.05%)
Jan 30, 2026	154.12	154.35	151.88	152.50	547,428	-3.58(-2.29%)
Jan 29, 2026	156.67	156.73	153.81	156.08	2,558,197	+0.37(+0.24%)
Jan 28, 2026	155.66	155.99	154.75	155.71	831,430	+0.01(+0.01%)
Jan 27, 2026	154.70	155.86	154.69	155.70	328,713	+1.98(+1.29%)
Jan 26, 2026	154.02	154.43	153.63	153.72	287,021	+0.80(+0.52%)
Jan 23, 2026	151.58	152.97	151.35	152.92	194,200	+1.42(+0.94%)
Jan 22, 2026	151.14	151.94	150.99	151.50	188,016	+1.63(+1.09%)
Jan 21, 2026	149.16	150.22	148.64	149.87	165,029	+1.50(+1.01%)
Jan 20, 2026	148.42	149.13	148.08	148.37	206,536	-0.90(-0.60%)
Jan 16, 2026	149.32	149.46	148.60	149.27	142,603	+0.12(+0.08%)
Jan 15, 2026	149.00	149.54	148.71	149.15	279,693	+0.59(+0.40%)
Jan 14, 2026	148.43	148.66	147.97	148.56	138,007	+0.82(+0.56%)
Jan 13, 2026	148.44	148.50	147.69	147.74	390,868	-1.15(-0.77%)
Jan 12, 2026	148.13	148.98	148.11	148.89	161,721	+1.10(+0.74%)
Jan 09, 2026	147.30	147.96	147.00	147.79	188,104	+1.01(+0.69%)
Jan 08, 2026	146.39	146.79	146.20	146.78	207,775	-0.08(-0.05%)
Jan 07, 2026	146.93	147.20	146.36	146.86	222,928	+0.08(+0.05%)
Jan 06, 2026	146.29	146.95	146.21	146.78	472,667	+0.73(+0.50%)
Jan 05, 2026	144.87	146.22	144.87	146.05	382,280	+1.31(+0.91%)

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 Privacy Policy and Terms Of Service.