Skip to main content

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

116.94 -0.47 (-0.40%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 59.37 59.52 58.83 59.46 65,246 +0.33(+0.55%)
Nov 27, 2009 60.83 60.83 58.29 59.13 50,527 -1.70(-2.80%)
Nov 25, 2009 60.65 60.91 60.46 60.84 597,080 +0.54(+0.89%)
Nov 24, 2009 60.47 60.47 60.01 60.30 35,056 -0.26(-0.43%)
Nov 23, 2009 60.47 60.90 60.35 60.56 39,749 +0.81(+1.35%)
Nov 20, 2009 59.50 59.77 59.29 59.75 24,374 -0.31(-0.52%)
Nov 19, 2009 60.41 60.55 59.48 60.06 51,483 -1.07(-1.75%)
Nov 18, 2009 61.38 61.38 60.83 61.14 40,831 -0.07(-0.11%)
Nov 17, 2009 61.02 61.22 60.52 61.20 51,480 -0.55(-0.88%)
Nov 16, 2009 61.03 62.05 60.65 61.75 71,652 +1.11(+1.84%)
Nov 13, 2009 60.09 60.79 59.87 60.63 31,001 +0.85(+1.43%)
Nov 12, 2009 59.74 60.47 59.60 59.78 49,460 -0.83(-1.37%)
Nov 11, 2009 60.87 60.95 60.32 60.61 42,479 +0.25(+0.41%)
Nov 10, 2009 60.53 60.55 59.75 60.36 77,529 -0.63(-1.03%)
Nov 09, 2009 60.46 62.39 60.45 60.99 111,787 +1.57(+2.65%)
Nov 06, 2009 58.94 59.51 58.69 59.42 159,777 -0.02(-0.04%)
Nov 05, 2009 59.07 59.45 58.92 59.44 230,017 +0.95(+1.62%)
Nov 04, 2009 58.24 59.02 58.24 58.49 44,388 +0.98(+1.70%)
Nov 03, 2009 57.00 57.54 56.63 57.51 41,616 +0.13(+0.23%)
Nov 02, 2009 57.54 58.03 56.63 57.38 24,808 +0.44(+0.78%)
Oct 30, 2009 58.41 58.45 56.76 56.94 51,969 -1.88(-3.20%)
Oct 29, 2009 57.34 58.93 57.34 58.82 620,203 +2.21(+3.90%)
Oct 28, 2009 57.43 58.72 56.43 56.61 110,631 -2.08(-3.55%)
Oct 27, 2009 59.41 59.41 58.54 58.70 32,136 -0.79(-1.33%)
Oct 26, 2009 60.63 60.97 59.31 59.49 43,717 -0.98(-1.63%)
Oct 23, 2009 60.81 60.81 60.28 60.47 58,995 -0.87(-1.41%)
Oct 22, 2009 60.86 61.41 60.41 61.34 41,246 +0.41(+0.67%)
Oct 21, 2009 60.80 61.87 60.80 60.93 50,208 -0.32(-0.53%)
Oct 20, 2009 60.84 61.27 60.83 61.25 49,147 -0.59(-0.95%)
Oct 19, 2009 61.93 62.74 61.26 61.84 103,997 +0.71(+1.17%)
Oct 16, 2009 60.98 61.35 60.60 61.13 67,761 -0.52(-0.85%)
Oct 15, 2009 61.29 61.68 61.11 61.65 77,073 -0.02(-0.04%)
Oct 14, 2009 61.08 62.29 61.08 61.67 52,917 +1.32(+2.18%)
Oct 13, 2009 60.39 60.45 59.98 60.36 36,771 +0.05(+0.08%)
Oct 12, 2009 60.69 60.74 60.11 60.31 57,946 +0.28(+0.46%)
Oct 09, 2009 59.88 60.08 59.55 60.03 115,055 +0.13(+0.22%)
Oct 08, 2009 60.55 60.55 59.32 59.90 116,065 +0.87(+1.47%)
Oct 07, 2009 59.80 59.80 58.63 59.03 765,152 +0.31(+0.52%)
Oct 06, 2009 58.00 59.26 58.00 58.72 58,075 +1.12(+1.95%)
Oct 05, 2009 56.63 57.69 56.63 57.60 48,342 +1.19(+2.11%)
Oct 02, 2009 56.31 56.70 55.86 56.41 49,918 -0.62(-1.08%)
Oct 01, 2009 58.27 58.27 56.94 57.03 89,190 -1.50(-2.56%)
Sep 30, 2009 58.64 58.99 57.73 58.53 88,121 +0.52(+0.90%)
Sep 29, 2009 57.88 58.61 57.67 58.00 191,159 -0.23(-0.40%)
Sep 28, 2009 57.67 58.51 57.43 58.24 176,544 +0.68(+1.18%)
Sep 25, 2009 57.49 57.83 57.31 57.56 142,626 -0.16(-0.28%)
Sep 24, 2009 58.88 58.88 57.35 57.72 692,160 -0.85(-1.44%)
Sep 23, 2009 59.27 59.61 58.56 58.56 111,120 -0.59(-1.00%)
Sep 22, 2009 58.86 60.32 58.86 59.15 61,394 +0.88(+1.51%)
Sep 21, 2009 58.18 58.72 57.72 58.27 75,697 -0.61(-1.04%)
Sep 18, 2009 59.03 59.10 58.56 58.88 39,993 +0.10(+0.17%)
Sep 17, 2009 58.95 59.42 58.61 58.78 48,115 -0.47(-0.79%)
Sep 16, 2009 58.51 59.34 58.51 59.25 93,063 +1.07(+1.84%)
Sep 15, 2009 57.81 58.27 57.38 58.18 63,882 +0.34(+0.59%)
Sep 14, 2009 57.19 57.84 57.06 57.84 60,739 +0.14(+0.24%)
Sep 11, 2009 58.22 58.22 57.51 57.70 36,907 +0.02(+0.04%)
Sep 10, 2009 57.25 57.69 56.74 57.67 64,531 +0.85(+1.50%)
Sep 09, 2009 58.08 58.08 56.80 56.82 85,927 +0.25(+0.45%)
Sep 08, 2009 56.21 57.70 56.21 56.57 75,529 +1.08(+1.95%)
Sep 04, 2009 54.88 55.53 54.56 55.49 31,440 +0.94(+1.72%)
Sep 03, 2009 55.48 55.48 54.14 54.55 34,837 +0.94(+1.75%)
Sep 02, 2009 53.35 53.78 53.22 53.61 21,714 +0.31(+0.58%)
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.