Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025144.01144.41143.52143.77143.770.14%634,685
Dec 4, 2025143.52143.77143.20143.57143.570.08%1,170,166
Dec 3, 2025142.48143.61142.48143.46143.460.50%1,310,885
Dec 2, 2025142.60143.09142.14142.74142.74-0.10%1,221,639
Dec 1, 2025143.15143.51142.81142.89142.89-0.61%161,608
Nov 28, 2025143.01143.77142.90143.76143.761.33%74,329
Nov 26, 2025140.93142.12140.86141.88141.880.98%136,658
Nov 25, 2025139.34140.66139.19140.50140.501.18%210,563
Nov 24, 2025137.96139.03137.96138.86138.860.70%275,896
Nov 21, 2025137.15138.30136.63137.89137.890.72%218,150
Nov 20, 2025139.57139.83136.70136.91136.91-1.23%571,162
Nov 19, 2025138.64139.41138.04138.62138.62-0.20%181,990
Nov 18, 2025138.85139.42138.24138.90138.90-0.84%433,411
Nov 17, 2025140.80141.50139.67140.07140.07-1.16%387,422
Nov 14, 2025140.76142.10140.52141.72141.720.01%181,277
Nov 13, 2025142.99143.16141.49141.71141.71-0.80%253,899
Nov 12, 2025142.19142.94142.19142.86142.860.63%212,340
Nov 11, 2025141.86142.27141.70141.97141.970.05%239,896
Nov 10, 2025141.46142.03141.05141.90141.901.19%214,944
Nov 7, 2025139.25140.33138.70140.23140.230.26%122,656
Nov 6, 2025140.55140.70139.57139.87139.87-0.75%137,295
Nov 5, 2025140.23141.11140.23140.93140.930.50%111,059
Nov 4, 2025140.82141.02140.18140.23140.23-1.48%192,897
Nov 3, 2025142.39142.42141.87142.33142.33-0.02%158,970
Oct 31, 2025142.43142.50141.73142.36142.36-0.04%139,433
Oct 30, 2025142.35142.88142.08142.41142.41-0.51%260,601
Oct 29, 2025144.21144.22142.58143.14143.14-0.50%216,862
Oct 28, 2025143.78144.24143.62143.86143.86-0.46%194,446
Oct 27, 2025144.64144.64144.04144.52144.520.54%129,619
Oct 24, 2025143.81144.01143.68143.74143.740.22%79,179
Oct 23, 2025142.86143.71142.86143.43143.430.84%549,243
Oct 22, 2025142.12142.78141.62142.23142.230.26%200,350
Oct 21, 2025142.09142.31141.49141.86141.86-0.73%133,683
Oct 20, 2025142.53143.10142.41142.90142.900.52%880,241
Oct 17, 2025141.89142.31141.33142.16142.16-0.58%158,694
Oct 16, 2025142.96143.59142.43142.99142.990.35%363,945
Oct 15, 2025142.37142.63141.54142.49142.490.96%308,507
Oct 14, 2025139.81141.75139.74141.14141.14-0.37%320,847
Oct 13, 2025141.29141.96141.10141.66141.661.43%1,074,927
Oct 10, 2025142.23142.40139.51139.66139.66-2.06%139,971
Oct 9, 2025143.92143.92142.20142.60142.60-0.74%105,347
Oct 8, 2025143.40143.70143.25143.67143.670.46%101,026
Oct 7, 2025144.05144.09142.93143.01143.01-0.76%149,244
Oct 6, 2025144.02144.63144.02144.10144.100.06%142,215
Oct 3, 2025143.77144.30143.62144.01144.010.66%111,917
Oct 2, 2025143.35143.45142.23143.07143.070.03%393,801
Oct 1, 2025142.87143.40142.87143.02143.020.33%141,396
Sep 30, 2025142.35142.74142.26142.55142.550.25%167,850
Sep 29, 2025141.91142.31141.91142.20142.200.54%128,017
Sep 26, 2025140.78141.72140.68141.44141.440.31%336,693
Sep 25, 2025141.34141.34140.27141.00141.00-0.68%942,079
Sep 24, 2025142.68142.85141.90141.96141.96-1.14%261,516
Sep 23, 2025144.15144.21143.29143.59143.59-0.08%312,576
Sep 22, 2025143.15143.90142.86143.70143.700.35%127,454
Sep 19, 2025142.91143.30142.85143.20143.20-0.46%125,450
Sep 18, 2025143.74144.10143.30143.86143.10-0.01%227,664
Sep 17, 2025144.31145.33143.28143.88143.12-0.35%173,067
Sep 16, 2025144.10144.55143.87144.38143.620.19%230,155
Sep 15, 2025143.50144.13143.50144.10143.340.66%119,105
Sep 12, 2025143.36143.36142.78143.16142.40-0.10%109,118
Sep 11, 2025142.19143.50142.19143.30142.540.89%191,495
Sep 10, 2025142.00142.56141.89142.03141.280.16%126,084
Sep 9, 2025142.22142.29141.65141.81141.06-0.32%204,999
Sep 8, 2025142.12142.30141.72142.26141.510.99%245,653
Sep 5, 2025141.09141.63140.40140.87140.120.95%135,951
Sep 4, 2025139.13139.60138.93139.54138.800.37%113,326
Sep 3, 2025138.74139.33138.68139.03138.290.25%306,592
Sep 2, 2025138.01138.76137.54138.68137.95-1.13%383,590
Aug 29, 2025140.04140.43139.82140.27139.53-0.26%156,738
Aug 28, 2025140.20140.69140.03140.64139.890.66%309,573
Aug 27, 2025138.99139.89138.90139.72138.98-0.10%215,009
Aug 26, 2025139.69140.12139.45139.86139.12-0.02%709,885
Aug 25, 2025140.36140.73139.81139.89139.15-0.57%437,099
Aug 22, 2025138.66140.96138.59140.69139.942.00%156,811
Aug 21, 2025137.86138.30137.68137.93137.20-0.15%218,255
Aug 20, 2025137.94138.35137.77138.14137.41-0.24%157,784
Aug 19, 2025138.88139.14138.22138.47137.74-0.33%189,855
Aug 18, 2025138.85138.99138.47138.93138.190.32%357,733
Aug 15, 2025138.38138.62138.31138.49137.760.43%298,763
Aug 14, 2025137.71138.05137.56137.90137.17-0.52%207,121
Aug 13, 2025138.29138.72138.22138.62137.890.47%134,767
Aug 12, 2025136.96138.12136.96137.97137.240.80%172,732
Aug 11, 2025137.08137.24136.69136.87136.14-0.48%130,038
Aug 8, 2025137.32137.79137.20137.53136.800.34%529,945
Aug 7, 2025137.54137.66136.48137.06136.330.50%184,860
Aug 6, 2025136.00136.47135.86136.38135.660.66%128,921
Aug 5, 2025135.47135.79135.13135.48134.760.47%152,213
Aug 4, 2025134.73135.12134.55134.85134.140.94%117,301
Aug 1, 2025133.57133.75132.84133.59132.88-0.07%195,364
Jul 31, 2025134.04134.39133.47133.68132.97-0.44%224,305
Jul 30, 2025134.84135.23133.94134.27133.56-0.87%115,059
Jul 29, 2025135.52135.78135.10135.45134.730.08%277,258
Jul 28, 2025136.07136.07135.06135.34134.62-1.29%127,421
Jul 25, 2025136.47137.18136.27137.11136.38-0.09%154,252
Jul 24, 2025137.58137.92137.18137.24136.51-0.69%237,255
Jul 23, 2025137.32138.29137.22138.20137.471.08%191,684
Jul 22, 2025136.05136.81135.65136.72136.000.33%355,256
Jul 21, 2025136.30136.99136.18136.27135.550.59%483,260
Jul 18, 2025136.25136.31135.45135.47134.75-0.36%129,015
Jul 17, 2025135.00135.96134.84135.96135.240.70%203,314