Vanguard FTSE All-World ex-US Small-Cap ETF (VSS)
NYSEARCA: VSS · Real-Time Price · USD
141.44
+0.44 (0.31%)
Sep 26, 2025, 4:00 PM EDT - Market closed
VSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 140.78 | 141.72 | 140.68 | 141.44 | 141.44 | 0.31% | 336,693 |
| Sep 25, 2025 | 141.34 | 141.34 | 140.27 | 141.00 | 141.00 | -0.68% | 942,079 |
| Sep 24, 2025 | 142.68 | 142.85 | 141.90 | 141.96 | 141.96 | -1.14% | 261,516 |
| Sep 23, 2025 | 144.15 | 144.21 | 143.29 | 143.59 | 143.59 | -0.08% | 312,576 |
| Sep 22, 2025 | 143.15 | 143.90 | 142.86 | 143.70 | 143.70 | 0.35% | 127,454 |
| Sep 19, 2025 | 142.91 | 143.30 | 142.85 | 143.20 | 143.20 | -0.46% | 125,450 |
| Sep 18, 2025 | 143.74 | 144.10 | 143.30 | 143.86 | 143.10 | -0.01% | 227,664 |
| Sep 17, 2025 | 144.31 | 145.33 | 143.28 | 143.88 | 143.12 | -0.35% | 173,067 |
| Sep 16, 2025 | 144.10 | 144.55 | 143.87 | 144.38 | 143.62 | 0.19% | 230,155 |
| Sep 15, 2025 | 143.50 | 144.13 | 143.50 | 144.10 | 143.34 | 0.66% | 119,105 |
| Sep 12, 2025 | 143.36 | 143.36 | 142.78 | 143.16 | 142.40 | -0.10% | 109,118 |
| Sep 11, 2025 | 142.19 | 143.50 | 142.19 | 143.30 | 142.54 | 0.89% | 191,495 |
| Sep 10, 2025 | 142.00 | 142.56 | 141.89 | 142.03 | 141.28 | 0.16% | 126,084 |
| Sep 9, 2025 | 142.22 | 142.29 | 141.65 | 141.81 | 141.06 | -0.32% | 204,999 |
| Sep 8, 2025 | 142.12 | 142.30 | 141.72 | 142.26 | 141.51 | 0.99% | 245,653 |
| Sep 5, 2025 | 141.09 | 141.63 | 140.40 | 140.87 | 140.12 | 0.95% | 135,951 |
| Sep 4, 2025 | 139.13 | 139.60 | 138.93 | 139.54 | 138.80 | 0.37% | 113,326 |
| Sep 3, 2025 | 138.74 | 139.33 | 138.68 | 139.03 | 138.29 | 0.25% | 306,590 |
| Sep 2, 2025 | 138.01 | 138.76 | 137.54 | 138.68 | 137.95 | -1.13% | 383,590 |
| Aug 29, 2025 | 140.04 | 140.43 | 139.82 | 140.27 | 139.53 | -0.26% | 156,738 |
| Aug 28, 2025 | 140.20 | 140.69 | 140.03 | 140.64 | 139.90 | 0.66% | 309,573 |
| Aug 27, 2025 | 138.99 | 139.89 | 138.90 | 139.72 | 138.98 | -0.10% | 215,009 |
| Aug 26, 2025 | 139.69 | 140.12 | 139.45 | 139.86 | 139.12 | -0.02% | 709,885 |
| Aug 25, 2025 | 140.36 | 140.73 | 139.81 | 139.89 | 139.15 | -0.57% | 437,099 |
| Aug 22, 2025 | 138.66 | 140.96 | 138.59 | 140.69 | 139.95 | 2.00% | 156,811 |
| Aug 21, 2025 | 137.86 | 138.30 | 137.68 | 137.93 | 137.20 | -0.15% | 218,255 |
| Aug 20, 2025 | 137.94 | 138.35 | 137.77 | 138.14 | 137.41 | -0.24% | 157,784 |
| Aug 19, 2025 | 138.88 | 139.14 | 138.22 | 138.47 | 137.74 | -0.33% | 189,855 |
| Aug 18, 2025 | 138.85 | 138.99 | 138.47 | 138.93 | 138.19 | 0.32% | 357,733 |
| Aug 15, 2025 | 138.38 | 138.62 | 138.31 | 138.49 | 137.76 | 0.43% | 298,763 |
| Aug 14, 2025 | 137.71 | 138.05 | 137.56 | 137.90 | 137.17 | -0.52% | 207,121 |
| Aug 13, 2025 | 138.29 | 138.72 | 138.22 | 138.62 | 137.89 | 0.47% | 134,767 |
| Aug 12, 2025 | 136.96 | 138.12 | 136.96 | 137.97 | 137.24 | 0.80% | 172,732 |
| Aug 11, 2025 | 137.08 | 137.24 | 136.69 | 136.87 | 136.15 | -0.48% | 130,038 |
| Aug 8, 2025 | 137.32 | 137.79 | 137.20 | 137.53 | 136.80 | 0.34% | 529,945 |
| Aug 7, 2025 | 137.54 | 137.66 | 136.48 | 137.06 | 136.33 | 0.50% | 184,860 |
| Aug 6, 2025 | 136.00 | 136.47 | 135.86 | 136.38 | 135.66 | 0.66% | 128,921 |
| Aug 5, 2025 | 135.47 | 135.79 | 135.13 | 135.48 | 134.76 | 0.47% | 152,213 |
| Aug 4, 2025 | 134.73 | 135.12 | 134.55 | 134.85 | 134.14 | 0.94% | 117,301 |
| Aug 1, 2025 | 133.57 | 133.75 | 132.84 | 133.59 | 132.88 | -0.07% | 195,364 |
| Jul 31, 2025 | 134.04 | 134.39 | 133.47 | 133.68 | 132.97 | -0.44% | 224,305 |
| Jul 30, 2025 | 134.84 | 135.23 | 133.94 | 134.27 | 133.56 | -0.87% | 115,059 |
| Jul 29, 2025 | 135.52 | 135.78 | 135.10 | 135.45 | 134.73 | 0.08% | 277,258 |
| Jul 28, 2025 | 136.07 | 136.07 | 135.06 | 135.34 | 134.62 | -1.29% | 127,421 |
| Jul 25, 2025 | 136.47 | 137.18 | 136.27 | 137.11 | 136.38 | -0.09% | 154,252 |
| Jul 24, 2025 | 137.58 | 137.92 | 137.18 | 137.24 | 136.51 | -0.69% | 237,255 |
| Jul 23, 2025 | 137.32 | 138.29 | 137.22 | 138.20 | 137.47 | 1.08% | 191,684 |
| Jul 22, 2025 | 136.05 | 136.81 | 135.65 | 136.72 | 136.00 | 0.33% | 355,256 |
| Jul 21, 2025 | 136.30 | 136.99 | 136.18 | 136.27 | 135.55 | 0.59% | 483,260 |
| Jul 18, 2025 | 136.25 | 136.31 | 135.45 | 135.47 | 134.75 | -0.36% | 129,015 |