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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 20, 2024	117.57	118.03	117.49	117.81	298,313	-0.24(-0.20%)
Jun 18, 2024	117.55	118.15	117.55	118.05	502,460	+0.62(+0.52%)
Jun 17, 2024	116.83	117.51	116.54	117.43	300,464	+0.70(+0.60%)
Jun 14, 2024	116.47	116.83	116.00	116.73	370,204	-0.53(-0.45%)
Jun 13, 2024	118.22	118.22	116.79	117.25	493,948	-1.46(-1.23%)
Jun 12, 2024	119.49	119.53	118.54	118.71	218,824	+1.60(+1.36%)
Jun 11, 2024	117.03	117.21	116.56	117.11	881,199	-1.06(-0.90%)
Jun 10, 2024	117.56	118.35	117.38	118.18	212,969	+0.72(+0.61%)
Jun 07, 2024	118.17	118.18	117.38	117.46	406,323	-1.52(-1.28%)
Jun 06, 2024	118.73	119.03	118.50	118.98	626,128	+0.34(+0.28%)
Jun 05, 2024	118.45	118.68	117.78	118.64	1,187,628	+0.78(+0.66%)
Jun 04, 2024	118.13	118.20	117.53	117.87	917,437	-1.55(-1.30%)
Jun 03, 2024	119.41	119.65	119.01	119.42	1,575,756	+0.44(+0.37%)
May 31, 2024	119.05	119.17	118.14	118.98	444,499	+0.64(+0.55%)
May 30, 2024	118.22	118.61	118.06	118.34	911,631	+1.04(+0.89%)
May 29, 2024	118.04	118.04	117.25	117.29	372,929	-1.79(-1.50%)
May 28, 2024	119.59	119.91	118.82	119.08	681,225	-0.05(-0.04%)
May 24, 2024	118.79	119.18	118.58	119.13	133,886	+1.31(+1.11%)
May 23, 2024	119.25	119.28	117.51	117.82	259,869	-0.96(-0.81%)
May 22, 2024	119.46	119.46	118.58	118.78	136,833	-1.04(-0.87%)
May 21, 2024	119.83	119.95	119.65	119.83	267,314	-0.28(-0.23%)
May 20, 2024	120.01	120.34	119.99	120.10	159,555	+0.10(+0.08%)
May 17, 2024	119.59	120.04	119.35	120.00	149,664	+0.81(+0.68%)
May 16, 2024	119.44	119.57	119.17	119.19	348,267	-0.44(-0.37%)
May 15, 2024	119.22	119.69	118.73	119.63	411,780	+1.28(+1.08%)
May 14, 2024	118.24	118.41	118.07	118.35	645,906	+0.75(+0.63%)
May 13, 2024	117.50	117.88	117.49	117.60	590,982	+0.21(+0.18%)
May 10, 2024	117.72	117.90	117.31	117.39	1,316,592	-0.16(-0.14%)
May 09, 2024	116.62	117.58	116.59	117.55	601,114	+0.67(+0.57%)
May 08, 2024	116.27	116.93	116.20	116.89	1,144,745	+0.14(+0.12%)
May 07, 2024	116.91	117.04	116.58	116.75	900,715	-0.20(-0.17%)
May 06, 2024	116.56	117.00	116.56	116.95	218,594	+0.44(+0.38%)
May 03, 2024	116.45	116.61	115.86	116.51	166,589	+0.93(+0.81%)
May 02, 2024	115.05	115.75	114.46	115.58	309,281	+1.71(+1.50%)
May 01, 2024	113.94	115.20	113.55	113.87	153,180	+0.08(+0.07%)
Apr 30, 2024	114.60	114.98	113.78	113.79	196,417	-1.65(-1.43%)
Apr 29, 2024	114.81	115.59	114.81	115.44	284,711	+1.19(+1.04%)
Apr 26, 2024	113.81	114.36	113.80	114.25	173,792	+0.96(+0.85%)
Apr 25, 2024	112.37	113.39	112.04	113.28	391,962	-0.06(-0.05%)
Apr 24, 2024	113.73	113.73	112.98	113.34	959,604	-0.16(-0.14%)
Apr 23, 2024	112.81	113.72	112.71	113.50	311,493	+1.04(+0.93%)
Apr 22, 2024	112.12	112.66	111.69	112.46	764,540	+0.49(+0.43%)
Apr 19, 2024	112.00	112.34	111.69	111.97	146,442	-0.10(-0.09%)
Apr 18, 2024	112.32	112.72	111.80	112.07	201,036	+0.18(+0.16%)
Apr 17, 2024	112.19	112.31	111.41	111.89	151,866	+0.42(+0.37%)
Apr 16, 2024	111.83	111.92	111.09	111.47	192,393	-1.51(-1.34%)
Apr 15, 2024	114.39	114.39	112.81	112.98	181,473	-0.67(-0.59%)
Apr 12, 2024	114.79	114.92	113.40	113.65	179,301	-1.83(-1.58%)
Apr 11, 2024	115.54	115.70	114.53	115.48	229,562	+0.40(+0.34%)
Apr 10, 2024	115.31	115.64	114.62	115.08	203,387	-1.71(-1.46%)
Apr 09, 2024	117.03	117.16	116.32	116.79	195,971	+0.25(+0.21%)
Apr 08, 2024	116.44	116.68	116.21	116.54	546,830	+0.55(+0.47%)
Apr 05, 2024	115.44	116.17	115.18	115.99	266,459	+0.68(+0.59%)
Apr 04, 2024	116.97	116.97	115.17	115.32	376,592	-0.64(-0.55%)
Apr 03, 2024	115.35	116.24	115.35	115.95	869,220	+0.56(+0.48%)
Apr 02, 2024	115.53	115.61	115.10	115.40	337,658	-0.69(-0.60%)

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.