Skip to main content
Vanguard FTSE All-World ex-US Small-Cap ETF (VSS)
NYSEARCA: VSS · Real-Time Price · USD
155.81
-0.56 (-0.36%)
Apr 28, 2026, 4:00 PM EDT - Market closed

VSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026155.84156.23155.06155.81155.81-0.36%213,921
Apr 27, 2026156.89157.10156.20156.37156.37-0.22%338,940
Apr 24, 2026156.19156.97155.91156.72156.720.58%87,215
Apr 23, 2026156.88157.42154.40155.82155.82-1.35%131,669
Apr 22, 2026157.99158.67157.63157.96157.961.10%433,678
Apr 21, 2026158.81159.02156.13156.24156.24-1.91%185,398
Apr 20, 2026159.16159.55158.55159.28159.28-0.60%152,745
Apr 17, 2026160.34161.71160.05160.24160.241.73%179,405
Apr 16, 2026157.60157.74156.92157.51157.510.49%428,502
Apr 15, 2026156.67156.95156.32156.74156.740.04%198,738
Apr 14, 2026156.03156.87156.03156.68156.680.93%599,419
Apr 13, 2026152.91155.38152.89155.23155.230.82%231,523
Apr 10, 2026154.38154.66153.40153.96153.960.52%512,069
Apr 9, 2026152.22154.04151.87153.17153.17-0.23%140,180
Apr 8, 2026154.75154.75152.26153.52153.524.13%252,746
Apr 7, 2026146.93147.54145.30147.43147.43-0.12%177,784
Apr 6, 2026146.88147.92146.87147.60147.600.62%132,551
Apr 2, 2026144.36147.92144.19146.69146.69-0.89%254,108
Apr 1, 2026147.62149.14147.46148.01148.011.52%433,712
Mar 31, 2026142.76145.94141.43145.79145.793.06%407,593
Mar 30, 2026142.94142.96140.91141.46141.46-0.43%160,094
Mar 27, 2026142.46143.40141.64142.07142.07-0.47%198,743
Mar 26, 2026144.17145.21142.66142.74142.74-2.21%305,861
Mar 25, 2026146.46146.73145.42145.97145.971.97%117,026
Mar 24, 2026142.41144.14142.30143.15143.15-0.96%188,962
Mar 23, 2026144.33146.06142.92144.54144.541.96%1,120,062
Mar 20, 2026145.22145.23141.09141.76141.76-3.00%159,918
Mar 19, 2026143.80146.78143.62146.15146.15-0.10%205,736
Mar 18, 2026148.33148.47146.25146.29146.29-1.61%138,562
Mar 17, 2026149.10149.59148.51148.68148.680.32%122,737
Mar 16, 2026147.69148.67147.14148.21148.211.58%187,717
Mar 13, 2026148.20148.79145.53145.91145.91-1.23%422,764
Mar 12, 2026149.12149.26147.18147.73147.73-1.81%459,156
Mar 11, 2026150.47151.12149.52150.46150.46-0.02%135,320
Mar 10, 2026151.53153.23150.45150.49150.490.18%493,731
Mar 9, 2026147.09150.83145.82150.22150.220.08%304,157
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