Vanguard FTSE All-Wld ex-US SmCp Idx ETF Historical Stock Prices

(ETF)
VSS 
$94.96
*  
1.84
1.9%
Get VSS Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading VSS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 95.50 95.9649 94.9034 94.96 139,165
05/02/2016 96.96 96.96 96.3328 96.8 80,965
04/29/2016 96.44 96.68 95.74 96.2 76,852
04/28/2016 96.2 96.95 95.99 96.05 378,625
04/27/2016 96.15 96.8099 95.945 96.64 123,236
04/26/2016 96.16 96.2499 95.801 96.06 155,692
04/25/2016 95.92 95.997 95.53 95.68 57,817
04/22/2016 96.18 96.301 95.6301 95.93 59,058
04/21/2016 96.71 96.71 95.86 96.05 45,698
04/20/2016 96.82 97.3099 96.5806 96.78 48,144
04/19/2016 96.77 97.2285 96.7276 97.16 59,157
04/18/2016 94.85 95.84 94.85 95.66 50,114
04/15/2016 95.08 95.119 94.595 94.75 157,145
04/14/2016 95.4 95.4 95.03 95.03 98,217
04/13/2016 95.18 95.5499 95.08 95.42 77,187
04/12/2016 93.98 94.883 93.73 94.67 54,610
04/11/2016 93.59 94.195 93.414 93.51 122,746
04/08/2016 92.94 93.2799 92.7901 93.11 114,599
04/07/2016 91.95 92.062 91.21 91.43 90,914
04/06/2016 91.74 92.78 91.65 92.78 99,727
04/05/2016 91.57 91.72 91.364 91.43 56,975
04/04/2016 93.36 93.48 92.75 92.76 115,206
04/01/2016 92.14 93.3213 92.14 93.24 144,913
03/31/2016 93.85 94.2199 93.38 93.38 80,165
03/30/2016 93.79 94.38 93.73 93.95 44,900
03/29/2016 91.65 93.0699 91.536 92.96 89,404
03/28/2016 92.02 92.29 91.59 92.02 56,026
03/24/2016 91.29 91.71 91.17 91.68 38,483
03/23/2016 92.98 92.98 91.8701 92.04 138,226
03/22/2016 92.93 93.47 92.93 93.25 188,289
03/21/2016 93.63 93.65 93.2 93.48 166,402
03/18/2016 93.84 94.1781 93.45 93.52 263,698
03/17/2016 93.02 94.02 92.96 93.8 32,168
03/16/2016 90.76 92.5755 90.69 92.54 58,281
03/15/2016 91.16 91.16 90.7749 91.03 170,807
03/14/2016 92 92.18 91.64 91.86 95,206
03/11/2016 91.74 92.2999 91.6 92.24 57,830
03/10/2016 90.81 91.274 89.8101 90.46 76,077
03/09/2016 90.14 90.5051 89.8301 90.24 57,781
03/08/2016 90.49 90.55 89.83 89.94 65,354
03/07/2016 90.43 91.5258 90.3824 91.34 214,503
03/04/2016 90.8 91.6799 90.8 91.27 98,509
03/03/2016 89.42 90.25 89.34 90.17 92,646
03/02/2016 88.6 89.47 88.511 89.37 133,445
03/01/2016 88.16 89.16 88.16 89.08 244,592
02/29/2016 87.02 87.5176 86.82 87.05 72,582
02/26/2016 87.47 87.705 86.63 86.82 334,224
02/25/2016 86.66 87.39 86.1401 87.39 409,634
02/24/2016 84.83 86.48 84.7501 86.28 429,027
02/23/2016 85.93 86.08 85.48 85.66 550,812
02/22/2016 86.07 86.431 85.945 86.39 95,431
02/19/2016 84.89 85.46 84.76 85.27 96,738
02/18/2016 85.71 85.922 85.3301 85.47 111,435
02/17/2016 84.39 85.4 84.03 85.34 158,718
02/16/2016 83.52 83.67 83 83.48 239,068
02/12/2016 81.61 82.4 81.23 82.31 138,220
02/11/2016 81.7 82.06 81.1689 81.75 128,542
02/10/2016 83.02 83.38 82.46 82.64 156,785
02/09/2016 81.99 82.8699 81.82 82.42 232,294
02/08/2016 83.94 83.94 82.65 83.34 139,660
02/05/2016 85.97 85.97 84.7601 84.97 173,777
02/04/2016 85.88 86.7199 85.77 86.21 188,348
02/03/2016 85.76 86.47 84.6112 86.38 271,454
02/02/2016 86.05 86.05 84.98 85.25 249,497
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?