Vanguard FTSE All-World ex-US Small-Cap ETF (VSS)
NYSEARCA: VSS · Real-Time Price · USD
143.77
+0.20 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
143.75
-0.02 (-0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST
VSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144.01 | 144.41 | 143.52 | 143.77 | 143.77 | 0.14% | 634,685 |
| Dec 4, 2025 | 143.52 | 143.77 | 143.20 | 143.57 | 143.57 | 0.08% | 1,170,166 |
| Dec 3, 2025 | 142.48 | 143.61 | 142.48 | 143.46 | 143.46 | 0.50% | 1,310,885 |
| Dec 2, 2025 | 142.60 | 143.09 | 142.14 | 142.74 | 142.74 | -0.10% | 1,221,639 |
| Dec 1, 2025 | 143.15 | 143.51 | 142.81 | 142.89 | 142.89 | -0.61% | 161,608 |
| Nov 28, 2025 | 143.01 | 143.77 | 142.90 | 143.76 | 143.76 | 1.33% | 74,329 |
| Nov 26, 2025 | 140.93 | 142.12 | 140.86 | 141.88 | 141.88 | 0.98% | 136,658 |
| Nov 25, 2025 | 139.34 | 140.66 | 139.19 | 140.50 | 140.50 | 1.18% | 210,563 |
| Nov 24, 2025 | 137.96 | 139.03 | 137.96 | 138.86 | 138.86 | 0.70% | 275,896 |
| Nov 21, 2025 | 137.15 | 138.30 | 136.63 | 137.89 | 137.89 | 0.72% | 218,150 |
| Nov 20, 2025 | 139.57 | 139.83 | 136.70 | 136.91 | 136.91 | -1.23% | 571,162 |
| Nov 19, 2025 | 138.64 | 139.41 | 138.04 | 138.62 | 138.62 | -0.20% | 181,990 |
| Nov 18, 2025 | 138.85 | 139.42 | 138.24 | 138.90 | 138.90 | -0.84% | 433,411 |
| Nov 17, 2025 | 140.80 | 141.50 | 139.67 | 140.07 | 140.07 | -1.16% | 387,422 |
| Nov 14, 2025 | 140.76 | 142.10 | 140.52 | 141.72 | 141.72 | 0.01% | 181,277 |
| Nov 13, 2025 | 142.99 | 143.16 | 141.49 | 141.71 | 141.71 | -0.80% | 253,899 |
| Nov 12, 2025 | 142.19 | 142.94 | 142.19 | 142.86 | 142.86 | 0.63% | 212,340 |
| Nov 11, 2025 | 141.86 | 142.27 | 141.70 | 141.97 | 141.97 | 0.05% | 239,896 |
| Nov 10, 2025 | 141.46 | 142.03 | 141.05 | 141.90 | 141.90 | 1.19% | 214,944 |
| Nov 7, 2025 | 139.25 | 140.33 | 138.70 | 140.23 | 140.23 | 0.26% | 122,656 |
| Nov 6, 2025 | 140.55 | 140.70 | 139.57 | 139.87 | 139.87 | -0.75% | 137,295 |
| Nov 5, 2025 | 140.23 | 141.11 | 140.23 | 140.93 | 140.93 | 0.50% | 111,059 |
| Nov 4, 2025 | 140.82 | 141.02 | 140.18 | 140.23 | 140.23 | -1.48% | 192,897 |
| Nov 3, 2025 | 142.39 | 142.42 | 141.87 | 142.33 | 142.33 | -0.02% | 158,970 |
| Oct 31, 2025 | 142.43 | 142.50 | 141.73 | 142.36 | 142.36 | -0.04% | 139,433 |
| Oct 30, 2025 | 142.35 | 142.88 | 142.08 | 142.41 | 142.41 | -0.51% | 260,601 |
| Oct 29, 2025 | 144.21 | 144.22 | 142.58 | 143.14 | 143.14 | -0.50% | 216,862 |
| Oct 28, 2025 | 143.78 | 144.24 | 143.62 | 143.86 | 143.86 | -0.46% | 194,446 |
| Oct 27, 2025 | 144.64 | 144.64 | 144.04 | 144.52 | 144.52 | 0.54% | 129,619 |
| Oct 24, 2025 | 143.81 | 144.01 | 143.68 | 143.74 | 143.74 | 0.22% | 79,179 |
| Oct 23, 2025 | 142.86 | 143.71 | 142.86 | 143.43 | 143.43 | 0.84% | 549,243 |
| Oct 22, 2025 | 142.12 | 142.78 | 141.62 | 142.23 | 142.23 | 0.26% | 200,350 |
| Oct 21, 2025 | 142.09 | 142.31 | 141.49 | 141.86 | 141.86 | -0.73% | 133,683 |
| Oct 20, 2025 | 142.53 | 143.10 | 142.41 | 142.90 | 142.90 | 0.52% | 880,241 |
| Oct 17, 2025 | 141.89 | 142.31 | 141.33 | 142.16 | 142.16 | -0.58% | 158,694 |
| Oct 16, 2025 | 142.96 | 143.59 | 142.43 | 142.99 | 142.99 | 0.35% | 363,945 |
| Oct 15, 2025 | 142.37 | 142.63 | 141.54 | 142.49 | 142.49 | 0.96% | 308,507 |
| Oct 14, 2025 | 139.81 | 141.75 | 139.74 | 141.14 | 141.14 | -0.37% | 320,847 |
| Oct 13, 2025 | 141.29 | 141.96 | 141.10 | 141.66 | 141.66 | 1.43% | 1,074,927 |
| Oct 10, 2025 | 142.23 | 142.40 | 139.51 | 139.66 | 139.66 | -2.06% | 139,971 |
| Oct 9, 2025 | 143.92 | 143.92 | 142.20 | 142.60 | 142.60 | -0.74% | 105,347 |
| Oct 8, 2025 | 143.40 | 143.70 | 143.25 | 143.67 | 143.67 | 0.46% | 101,026 |
| Oct 7, 2025 | 144.05 | 144.09 | 142.93 | 143.01 | 143.01 | -0.76% | 149,244 |
| Oct 6, 2025 | 144.02 | 144.63 | 144.02 | 144.10 | 144.10 | 0.06% | 142,215 |
| Oct 3, 2025 | 143.77 | 144.30 | 143.62 | 144.01 | 144.01 | 0.66% | 111,917 |
| Oct 2, 2025 | 143.35 | 143.45 | 142.23 | 143.07 | 143.07 | 0.03% | 393,801 |
| Oct 1, 2025 | 142.87 | 143.40 | 142.87 | 143.02 | 143.02 | 0.33% | 141,396 |
| Sep 30, 2025 | 142.35 | 142.74 | 142.26 | 142.55 | 142.55 | 0.25% | 167,850 |
| Sep 29, 2025 | 141.91 | 142.31 | 141.91 | 142.20 | 142.20 | 0.54% | 128,017 |
| Sep 26, 2025 | 140.78 | 141.72 | 140.68 | 141.44 | 141.44 | 0.31% | 336,693 |