Skip to main content

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

117.01 -0.40 (-0.34%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 113.18 114.72 113.18 114.19 238,020 -0.30(-0.26%)
Feb 25, 2022 113.01 114.51 112.94 114.49 320,742 +2.65(+2.37%)
Feb 24, 2022 109.16 112.07 108.90 111.84 576,450 -1.07(-0.95%)
Feb 23, 2022 114.62 114.83 112.81 112.91 280,802 -0.74(-0.65%)
Feb 22, 2022 113.90 114.50 112.92 113.65 336,859 -1.35(-1.17%)
Feb 18, 2022 114.99 0 -1.27(-1.09%)
Feb 17, 2022 117.17 117.40 116.13 116.26 167,169 -2.02(-1.71%)
Feb 16, 2022 117.54 118.53 117.34 118.28 220,541 +0.76(+0.64%)
Feb 15, 2022 116.80 117.62 116.68 117.52 244,212 +2.28(+1.98%)
Feb 14, 2022 115.65 115.82 114.73 115.24 245,899 -1.21(-1.04%)
Feb 11, 2022 117.63 118.34 116.14 116.45 160,016 -1.55(-1.31%)
Feb 10, 2022 117.79 119.67 117.72 118.00 172,411 -1.43(-1.20%)
Feb 09, 2022 118.92 119.58 118.91 119.43 253,118 +2.07(+1.76%)
Feb 08, 2022 116.77 117.47 116.49 117.36 185,784 +0.47(+0.40%)
Feb 07, 2022 116.77 117.44 116.65 116.89 234,110 +0.13(+0.11%)
Feb 04, 2022 116.31 117.20 115.92 116.77 169,587 +0.15(+0.13%)
Feb 03, 2022 117.21 117.46 116.53 116.62 298,673 -1.74(-1.47%)
Feb 02, 2022 118.42 118.58 117.77 118.36 176,309 +0.85(+0.72%)
Feb 01, 2022 117.16 117.64 116.28 117.51 256,468 +1.05(+0.90%)
Jan 31, 2022 114.49 116.62 116.46 537,253 +2.75(+2.42%)
Jan 28, 2022 112.76 113.82 112.21 113.71 408,118 +0.70(+0.62%)
Jan 27, 2022 114.27 114.64 112.92 113.01 341,436 -1.34(-1.17%)
Jan 26, 2022 116.02 116.54 113.83 114.35 330,491 -0.56(-0.49%)
Jan 25, 2022 114.30 115.53 113.36 114.91 345,227 -0.71(-0.61%)
Jan 24, 2022 114.92 115.67 112.66 115.62 783,525 -1.66(-1.42%)
Jan 21, 2022 119.00 119.00 117.22 117.28 400,412 -2.22(-1.86%)
Jan 20, 2022 120.73 121.49 119.46 119.51 166,632 -0.63(-0.52%)
Jan 19, 2022 120.70 120.89 120.08 120.13 169,170 +0.07(+0.06%)
Jan 18, 2022 120.56 120.81 119.75 120.06 362,360 -1.71(-1.40%)
Jan 14, 2022 121.77 0 -0.64(-0.52%)
Jan 13, 2022 123.61 123.78 122.09 122.40 217,281 -0.97(-0.79%)
Jan 12, 2022 122.80 123.47 122.75 123.37 236,963 +1.34(+1.10%)
Jan 11, 2022 120.62 122.09 120.47 122.03 333,895 +1.50(+1.25%)
Jan 10, 2022 120.57 120.59 119.51 120.53 297,237 -1.21(-0.99%)
Jan 07, 2022 121.45 121.91 120.87 121.74 189,731 +0.11(+0.09%)
Jan 06, 2022 121.83 122.18 121.12 121.63 287,099 -0.48(-0.39%)
Jan 05, 2022 124.13 124.21 122.09 122.11 497,318 -2.00(-1.61%)
Jan 04, 2022 124.75 124.75 123.85 124.11 236,809 -0.13(-0.10%)
Jan 03, 2022 124.14 124.29 123.63 124.24 358,298 +0.61(+0.49%)
Dec 31, 2021 123.60 124.09 123.45 123.63 261,262 +0.13(+0.10%)
Dec 30, 2021 123.20 123.83 123.20 123.50 155,291 +0.15(+0.12%)
Dec 29, 2021 123.11 123.42 122.98 123.36 192,507 +0.32(+0.26%)
Dec 28, 2021 123.27 123.45 122.94 123.03 211,327 +0.04(+0.03%)
Dec 27, 2021 122.11 123.00 122.06 123.00 367,036 +1.16(+0.95%)
Dec 23, 2021 121.57 122.14 121.28 121.83 380,780 +0.69(+0.57%)
Dec 22, 2021 119.99 121.15 119.85 121.14 300,096 +1.54(+1.29%)
Dec 21, 2021 118.76 119.64 118.57 119.60 255,038 +1.61(+1.37%)
Dec 20, 2021 117.76 118.09 117.19 117.98 348,917 -0.88(-0.74%)
Dec 17, 2021 119.08 119.67 118.73 118.86 260,357 -1.10(-0.92%)
Dec 16, 2021 120.54 120.75 119.42 119.97 248,289 +0.15(+0.13%)
Dec 15, 2021 118.98 119.87 118.00 119.81 340,398 +0.91(+0.77%)
Dec 14, 2021 118.99 119.43 118.43 118.90 227,101 -0.53(-0.44%)
Dec 13, 2021 120.36 120.38 119.42 119.42 306,948 -1.60(-1.32%)
Dec 10, 2021 121.24 121.48 120.81 121.03 485,529 -0.19(-0.16%)
Dec 09, 2021 121.52 121.62 121.08 121.22 293,514 -1.01(-0.83%)
Dec 08, 2021 122.09 122.34 121.51 122.23 273,446 +0.14(+0.11%)
Dec 07, 2021 120.96 122.09 120.96 122.09 494,645 +2.73(+2.29%)
Dec 06, 2021 118.96 119.53 118.44 119.36 396,775 +0.51(+0.43%)
Dec 03, 2021 120.11 120.21 118.34 118.85 187,815 -0.54(-0.45%)
Dec 02, 2021 118.92 119.67 118.58 119.40 416,702 +0.96(+0.81%)
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.