Skip to main content
Vanguard FTSE All-World ex-US Small-Cap ETF (VSS)
NYSEARCA: VSS · Real-Time Price · USD
150.10
-0.70 (-0.46%)
Mar 6, 2026, 4:00 PM EST - Market closed

VSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026149.38150.73148.65150.10150.10-0.46%254,305
Mar 5, 2026152.00152.53149.35150.80150.80-1.33%329,317
Mar 4, 2026151.93153.23151.28152.84152.840.54%234,179
Mar 3, 2026151.09152.74148.64152.02152.02-3.60%423,116
Mar 2, 2026157.22158.33156.61157.69157.69-1.47%546,039
Feb 27, 2026159.99160.68159.63160.05160.050.05%366,284
Feb 26, 2026159.77159.99158.45159.97159.970.16%432,933
Feb 25, 2026159.27160.00159.06159.72159.720.64%401,298
Feb 24, 2026157.72158.96157.55158.71158.710.54%377,255
Feb 23, 2026158.28158.53157.32157.85157.85-0.56%185,472
Feb 20, 2026156.85158.77156.74158.74158.740.97%213,458
Feb 19, 2026156.18157.23155.92157.21157.210.13%222,110
Feb 18, 2026157.02157.92156.63157.00157.000.23%223,611
Feb 17, 2026155.46156.93154.67156.64156.64-0.09%255,953
Feb 13, 2026156.16157.16155.19156.78156.780.25%286,455
Feb 12, 2026158.46158.46156.01156.39156.39-1.04%409,532
Feb 11, 2026157.96158.29156.70158.03158.030.57%305,907
Feb 10, 2026157.61157.70157.06157.14157.140.26%455,095
Feb 9, 2026155.31156.89155.28156.73156.731.74%429,350
Feb 6, 2026152.28154.10152.28154.05154.051.84%208,110
Feb 5, 2026151.98152.83151.17151.26151.26-1.57%235,377
Feb 4, 2026154.87154.93152.94153.68153.68-184,328
Feb 3, 2026153.28153.96152.42153.68153.680.73%510,203
Feb 2, 2026151.29152.64151.17152.57152.570.05%331,197
Jan 30, 2026154.12154.35151.88152.50152.50-2.29%547,414
Jan 29, 2026156.67156.73153.81156.08156.080.24%2,558,179
Jan 28, 2026155.66155.99154.75155.71155.710.01%831,383
Jan 27, 2026154.70155.86154.69155.70155.701.29%328,708
Jan 26, 2026154.02154.43153.63153.72153.720.52%286,876
Jan 23, 2026151.58152.97151.35152.92152.920.94%194,175
Jan 22, 2026151.14151.94150.99151.50151.501.09%188,012
Jan 21, 2026149.16150.22148.64149.87149.871.01%164,968
Jan 20, 2026148.42149.13148.08148.37148.37-0.60%206,536
Jan 16, 2026149.32149.46148.60149.27149.270.08%142,468
Jan 15, 2026149.00149.54148.71149.15149.150.40%279,690
Jan 14, 2026148.43148.67147.97148.56148.560.56%137,972
Jan 13, 2026148.44148.50147.69147.74147.74-0.77%390,866
Jan 12, 2026148.13148.98148.11148.89148.890.74%161,719
Jan 9, 2026147.30147.96147.00147.79147.790.69%180,742
Jan 8, 2026146.39146.79146.20146.78146.78-0.05%207,525
Jan 7, 2026146.93147.20146.36146.86146.860.05%222,886
Jan 6, 2026146.29146.95146.21146.78146.780.50%472,664
Jan 5, 2026144.87146.22144.87146.05146.050.91%382,281
Jan 2, 2026144.72144.90143.87144.74144.740.98%241,627
Dec 31, 2025143.68143.92143.31143.33143.33-0.32%161,106
Dec 30, 2025143.97144.33143.78143.79143.79-0.03%164,944
Dec 29, 2025143.52143.95143.33143.83143.83-0.35%245,786
Dec 26, 2025144.09144.34143.83144.34144.340.35%124,158
Dec 24, 2025143.83143.94143.66143.83143.830.08%177,485
Dec 23, 2025143.52143.73143.17143.71143.710.54%537,935
Dec 22, 2025142.62143.04142.53142.94142.940.79%639,983
Dec 19, 2025141.56142.30141.35141.82141.82-1.53%214,930
Dec 18, 2025144.09144.80143.78144.03140.680.65%240,208
Dec 17, 2025143.95144.20143.03143.10139.77-0.64%164,291
Dec 16, 2025144.06144.49143.60144.02140.67-0.35%159,944
Dec 15, 2025145.31145.31144.35144.52141.150.28%334,637
Dec 12, 2025145.12145.35143.62144.11140.75-0.68%178,028
Dec 11, 2025144.28145.31144.28145.10141.720.43%436,665
Dec 10, 2025143.33144.71143.10144.48141.120.96%196,752
Dec 9, 2025143.35143.75142.89143.10139.77-0.17%592,568
Dec 8, 2025143.90143.97143.10143.34140.00-0.30%370,107
Dec 5, 2025144.01144.41143.52143.77140.420.14%634,707
Dec 4, 2025143.52143.77143.20143.57140.230.08%1,170,166
Dec 3, 2025142.48143.61142.48143.46140.120.50%1,310,885
Dec 2, 2025142.60143.09142.14142.74139.42-0.10%1,221,639
Dec 1, 2025143.15143.51142.81142.89139.56-0.61%161,658
Nov 28, 2025143.01143.77142.90143.76140.411.33%74,429
Nov 26, 2025140.93142.12140.86141.88138.580.98%136,658
Nov 25, 2025139.34140.66139.19140.50137.231.18%210,716
Nov 24, 2025137.96139.03137.96138.86135.630.70%275,896
Nov 21, 2025137.15138.30136.63137.89134.680.72%218,300
Nov 20, 2025139.57139.83136.70136.91133.72-1.23%571,164
Nov 19, 2025138.64139.41138.04138.62135.39-0.20%181,990
Nov 18, 2025138.85139.42138.24138.90135.67-0.84%433,411
Nov 17, 2025140.80141.50139.67140.07136.81-1.16%387,422
Nov 14, 2025140.76142.10140.52141.72138.420.01%181,277
Nov 13, 2025142.99143.16141.49141.71138.41-0.80%253,899
Nov 12, 2025142.19142.94142.19142.86139.530.63%212,340
Nov 11, 2025141.86142.27141.70141.97138.660.05%239,896
Nov 10, 2025141.46142.03141.05141.90138.601.19%214,944
Nov 7, 2025139.25140.33138.70140.23136.960.26%122,656
Nov 6, 2025140.55140.70139.57139.87136.61-0.75%137,295
Nov 5, 2025140.23141.11140.23140.93137.650.50%111,059
Nov 4, 2025140.82141.02140.18140.23136.96-1.48%192,897
Nov 3, 2025142.39142.42141.87142.33139.02-0.02%158,970
Oct 31, 2025142.43142.50141.73142.36139.04-0.04%139,433
Oct 30, 2025142.35142.88142.08142.41139.09-0.51%260,601
Oct 29, 2025144.21144.22142.58143.14139.81-0.50%216,862
Oct 28, 2025143.78144.24143.62143.86140.51-0.46%194,446
Oct 27, 2025144.64144.64144.04144.52141.150.54%129,619
Oct 24, 2025143.81144.01143.68143.74140.390.22%79,179
Oct 23, 2025142.86143.71142.86143.43140.090.84%549,243
Oct 22, 2025142.12142.78141.62142.23138.920.26%200,350
Oct 21, 2025142.09142.31141.49141.86138.56-0.73%133,683
Oct 20, 2025142.53143.10142.41142.90139.570.52%880,241
Oct 17, 2025141.89142.31141.33142.16138.85-0.58%158,694
Oct 16, 2025142.96143.59142.43142.99139.660.35%363,945
Oct 15, 2025142.37142.63141.54142.49139.170.96%308,507
Oct 14, 2025139.81141.75139.74141.14137.85-0.37%320,847
Oct 13, 2025141.29141.96141.10141.66138.361.43%1,074,927