Skip to main content
Vanguard FTSE All-World ex-US Small-Cap ETF (VSS)
NYSEARCA: VSS · Real-Time Price · USD
153.01
-0.37 (-0.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed

VSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026151.91153.75151.91153.01153.01-0.24%202,502
Jun 25, 2026154.46154.50152.99153.38153.38-0.08%224,705
Jun 24, 2026153.23153.94152.76153.51153.51-0.10%244,277
Jun 23, 2026153.89154.95153.66153.66153.66-2.68%346,661
Jun 22, 2026157.90159.17157.56157.89157.890.22%261,726
Jun 18, 2026158.05158.24157.25157.54157.540.37%127,812
Jun 17, 2026159.97160.70157.68157.82156.96-0.84%184,970
Jun 16, 2026159.72160.10159.09159.15158.28-0.48%130,198
Jun 15, 2026160.64160.68159.75159.92159.051.39%350,557
Jun 12, 2026157.33158.16156.41157.72156.860.50%186,188
Jun 11, 2026153.47157.05153.31156.94156.093.03%181,036
Jun 10, 2026153.59154.76152.28152.33151.50-1.40%129,429
Jun 9, 2026156.43156.94152.34154.50153.660.05%163,849
Jun 8, 2026155.22155.74154.17154.42153.580.02%148,061
Jun 5, 2026158.05158.05153.97154.39153.55-3.51%310,451
Jun 4, 2026159.44160.10159.16160.00159.130.96%268,497
Jun 3, 2026159.69159.69158.36158.48157.62-1.12%228,391
Jun 2, 2026160.00160.79159.76160.28159.410.07%980,178
Jun 1, 2026159.75160.68158.97160.16159.29-0.52%176,561
May 29, 2026161.31162.01160.72161.00160.12-0.16%817,750
May 28, 2026159.91161.56159.49161.26160.380.26%165,033
May 27, 2026161.24161.45160.57160.84159.96-0.89%231,764
May 26, 2026161.98162.67161.82162.28161.401.85%180,304
May 22, 2026159.55160.04159.00159.34158.470.38%151,002
May 21, 2026157.10159.34156.80158.73157.870.42%207,714
May 20, 2026155.80158.63155.70158.06157.201.52%259,577
May 19, 2026156.04156.98155.40155.69154.84-1.51%598,393
May 18, 2026158.46158.75156.79158.07157.210.30%590,303
May 15, 2026157.97158.16156.98157.60156.74-2.24%265,482
May 14, 2026161.34161.70160.91161.21160.330.08%137,257
May 13, 2026160.09161.14159.62161.08160.200.41%132,683
May 12, 2026160.27160.57158.77160.42159.55-1.39%166,491
May 11, 2026162.15162.91162.09162.68161.790.20%309,052
May 8, 2026161.89162.49161.41162.35161.471.32%220,632
May 7, 2026162.42162.48160.15160.24159.37-1.03%169,525
May 6, 2026160.95162.14160.91161.91161.032.20%1,564,441
May 5, 2026158.26158.85157.73158.42157.561.23%164,789
May 4, 2026157.56158.21155.77156.49155.64-0.78%161,104
May 1, 2026157.98159.12157.70157.72156.86-0.23%171,185
Apr 30, 2026156.63158.28156.24158.09157.232.36%232,681
Apr 29, 2026155.47155.47153.74154.45153.61-0.87%275,245
Apr 28, 2026155.84156.23155.06155.81154.96-0.36%213,921
Apr 27, 2026156.89157.10156.20156.37155.52-0.22%338,944
Apr 24, 2026156.19156.97155.91156.72155.870.58%87,335
Apr 23, 2026156.88157.42154.40155.82154.97-1.35%131,838
Apr 22, 2026157.99158.67157.63157.96157.101.10%433,690
Apr 21, 2026158.81159.02156.13156.24155.39-1.91%185,399
Apr 20, 2026159.16159.55158.55159.28158.41-0.60%152,745
Apr 17, 2026160.34161.71160.05160.24159.371.73%179,433
Apr 16, 2026157.60157.74156.92157.51156.650.49%479,559
Apr 15, 2026156.67156.95156.32156.74155.890.04%198,738
Apr 14, 2026156.03156.87156.03156.68155.830.93%599,836
Apr 13, 2026152.91155.38152.89155.23154.390.82%231,614
Apr 10, 2026154.38154.66153.40153.96153.120.52%512,075
Apr 9, 2026152.22154.04151.87153.17152.34-0.23%140,302
Apr 8, 2026154.75154.75152.26153.52152.684.13%252,755
Apr 7, 2026146.93147.54145.30147.43146.63-0.12%177,903
Apr 6, 2026146.88147.92146.87147.60146.800.62%134,085
Apr 2, 2026144.36147.92144.19146.69145.89-0.89%254,188
Apr 1, 2026147.62149.14147.46148.01147.201.52%433,817
Mar 31, 2026142.76145.94141.43145.79145.003.06%407,610
Mar 30, 2026142.94142.96140.91141.46140.69-0.43%160,107
Mar 27, 2026142.46143.40141.64142.07141.30-0.47%198,773
Mar 26, 2026144.17145.21142.66142.74141.96-2.21%305,926
Mar 25, 2026146.46146.73145.42145.97145.181.97%117,233
Mar 24, 2026142.41144.14142.30143.15142.37-0.96%188,964
Mar 23, 2026144.33146.06142.92144.54143.751.96%1,120,276
Mar 20, 2026145.22145.23141.09141.76140.99-3.00%160,169
Mar 19, 2026143.80146.78143.62146.15145.35-0.10%206,032
Mar 18, 2026148.33148.47146.25146.29145.49-1.61%138,566
Mar 17, 2026149.10149.59148.51148.68147.870.32%122,739
Mar 16, 2026147.69148.67147.14148.21147.401.58%187,720
Mar 13, 2026148.20148.79145.53145.91145.12-1.23%422,766
Mar 12, 2026149.12149.26147.18147.73146.93-1.81%459,195
Mar 11, 2026150.47151.12149.52150.46149.64-0.02%135,383
Mar 10, 2026151.53153.23150.45150.49149.670.18%493,739
Mar 9, 2026147.09150.83145.82150.22149.400.08%304,161
Mar 6, 2026149.38150.73148.65150.10149.28-0.46%254,338
Mar 5, 2026152.00152.53149.35150.80149.98-1.33%329,328
Mar 4, 2026151.93153.23151.28152.84152.010.54%234,207
Mar 3, 2026151.09152.74148.64152.02151.19-3.60%423,131
Mar 2, 2026157.22158.33156.61157.69156.83-1.47%546,135
Feb 27, 2026159.99160.68159.63160.05159.180.05%366,532
Feb 26, 2026159.77159.99158.45159.97159.100.16%432,935
Feb 25, 2026159.27160.00159.06159.72158.850.64%401,377
Feb 24, 2026157.72158.96157.55158.71157.850.54%407,928
Feb 23, 2026158.28158.53157.32157.85156.99-0.56%185,477
Feb 20, 2026156.85158.77156.74158.74157.880.97%213,583
Feb 19, 2026156.18157.23155.92157.21156.350.13%222,349
Feb 18, 2026157.02157.92156.63157.00156.150.23%223,626
Feb 17, 2026155.46156.93154.67156.64155.79-0.09%292,562
Feb 13, 2026156.16157.16155.19156.78155.930.25%286,475
Feb 12, 2026158.46158.46156.01156.39155.54-1.04%450,704
Feb 11, 2026157.96158.29156.70158.03157.170.57%306,005
Feb 10, 2026157.61157.70157.06157.14156.290.26%455,098
Feb 9, 2026155.31156.89155.28156.73155.881.74%429,354
Feb 6, 2026152.28154.10152.28154.05153.211.84%208,113
Feb 5, 2026151.98152.83151.17151.26150.44-1.57%235,387
Feb 4, 2026154.87154.93152.94153.68152.84-184,341
Feb 3, 2026153.28153.96152.42153.68152.840.73%510,207