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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	120.60	120.97	120.07	120.13	376,359	+0.12(+0.10%)
Nov 01, 2024	120.89	120.89	119.98	120.01	95,897	-0.09(-0.07%)
Oct 31, 2024	120.58	120.60	119.44	120.10	417,683	-0.51(-0.42%)
Oct 30, 2024	120.64	121.37	120.50	120.61	148,192	-0.03(-0.02%)
Oct 29, 2024	120.92	121.14	120.60	120.64	214,902	-0.79(-0.65%)
Oct 28, 2024	121.20	121.62	121.00	121.43	432,547	+0.77(+0.64%)
Oct 25, 2024	121.49	121.63	120.50	120.66	256,103	-0.63(-0.52%)
Oct 24, 2024	121.47	121.90	120.68	121.29	296,228	+0.10(+0.08%)
Oct 23, 2024	121.58	121.78	120.61	121.19	334,548	-0.94(-0.77%)
Oct 22, 2024	122.28	122.48	122.02	122.13	513,816	-0.71(-0.58%)
Oct 21, 2024	123.37	123.66	122.54	122.84	156,061	-1.05(-0.85%)
Oct 18, 2024	123.83	124.04	123.64	123.89	140,451	+0.73(+0.59%)
Oct 17, 2024	123.41	123.54	122.92	123.16	518,339	-0.30(-0.24%)
Oct 16, 2024	123.30	123.78	123.18	123.46	212,847	+1.00(+0.82%)
Oct 15, 2024	123.59	123.61	122.38	122.46	500,798	-1.19(-0.96%)
Oct 14, 2024	123.18	123.79	123.05	123.65	74,830	-0.26(-0.21%)
Oct 11, 2024	123.10	124.00	123.10	123.91	115,014	+0.54(+0.44%)
Oct 10, 2024	122.92	123.51	122.70	123.37	94,527	-0.16(-0.13%)
Oct 09, 2024	123.05	123.77	122.96	123.53	150,833	-0.26(-0.21%)
Oct 08, 2024	123.91	123.92	123.39	123.79	139,733	-0.70(-0.56%)
Oct 07, 2024	124.96	124.97	123.97	124.49	404,716	-0.71(-0.57%)
Oct 04, 2024	124.70	125.30	124.53	125.20	118,572	+0.87(+0.70%)
Oct 03, 2024	124.29	124.66	123.90	124.33	330,866	-1.16(-0.92%)
Oct 02, 2024	125.56	125.65	124.92	125.49	133,857	-0.28(-0.22%)
Oct 01, 2024	126.33	126.33	124.90	125.77	117,196	-0.19(-0.15%)
Sep 30, 2024	126.23	126.34	125.39	125.96	351,872	+0.02(+0.02%)
Sep 27, 2024	126.47	126.80	125.75	125.94	240,429	-0.51(-0.40%)
Sep 26, 2024	126.29	126.69	125.83	126.45	137,584	+2.64(+2.13%)
Sep 25, 2024	124.75	124.75	123.78	123.81	114,240	-1.02(-0.82%)
Sep 24, 2024	124.50	124.89	124.23	124.83	207,659	+1.13(+0.91%)
Sep 23, 2024	123.53	123.91	123.31	123.70	318,817	+0.63(+0.51%)
Sep 20, 2024	123.26	123.32	122.65	123.07	136,019	-0.95(-0.77%)
Sep 19, 2024	123.78	124.20	123.00	124.02	194,012	+2.09(+1.71%)
Sep 18, 2024	122.28	123.63	121.50	121.93	123,371	-0.07(-0.06%)
Sep 17, 2024	122.42	122.71	121.60	122.00	112,611	-0.35(-0.29%)
Sep 16, 2024	121.95	122.42	121.56	122.35	263,097	+0.75(+0.61%)
Sep 13, 2024	121.45	121.90	121.38	121.60	129,434	+0.89(+0.73%)
Sep 12, 2024	119.45	120.89	119.30	120.72	510,539	+1.27(+1.07%)
Sep 11, 2024	118.51	119.48	117.45	119.44	99,082	+0.68(+0.57%)
Sep 10, 2024	118.93	118.93	118.07	118.77	702,039	-0.23(-0.19%)
Sep 09, 2024	118.82	119.35	118.60	118.99	162,435	+1.04(+0.88%)
Sep 06, 2024	119.97	120.08	117.81	117.96	121,791	-2.14(-1.78%)
Sep 05, 2024	120.40	120.64	119.72	120.10	142,853	+0.19(+0.16%)
Sep 04, 2024	119.54	120.48	119.49	119.91	221,832	-0.01(-0.01%)

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.