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

(ETF)
VSS 
$109.11
*  
0.26
0.24%
Get VSS Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  109.50  109.60  108.82  109.11 125,233
08/29/2014 109.67 109.67 109.2 109.37 42,589
08/28/2014 109.48 109.57 109.1601 109.3 42,825
08/27/2014 109.65 110.09 109.65 110.09 63,354
08/26/2014 109.57 109.7899 109.35 109.63 37,738
08/25/2014 109.26 109.46 109.036 109.35 60,613
08/22/2014 108.8 109.0399 108.4994 108.91 54,704
08/21/2014 108.66 108.99 108.61 108.92 40,683
08/20/2014 108.37 108.72 108.16 108.55 98,397
08/19/2014 108.86 109.2 108.74 109.2 51,891
08/18/2014 108.52 108.63 108.11 108.6 58,623
08/15/2014 108.18 108.309 107.03 107.92 43,975
08/14/2014 107.76 108.08 107.51 108.08 40,143
08/13/2014 107.36 107.4658 107.04 107.2 68,933
08/12/2014 106.84 106.9799 106.6401 106.87 38,762
08/11/2014 106.63 107.15 106.54 106.98 36,551
08/08/2014 105.3 106.04 105.07 105.91 87,690
08/07/2014 106.24 106.5599 105.1301 105.55 49,104
08/06/2014 105.96 106.4 105.15 106.4 105,324
08/05/2014 107.17 107.4945 106.0491 106.34 118,001
08/04/2014 108 108.0999 107.18 107.9658 55,484
08/01/2014 107.47 108.107 107.0701 107.18 111,063
07/31/2014 108.72 108.74 107.72 107.795 90,002
07/30/2014 109.84 110 109.27 109.65 52,481
07/29/2014 110.71 110.73 109.9684 110.03 62,556
07/28/2014 110.52 110.69 110.0102 110.62 156,300
07/25/2014 110.8 110.96 110.4 110.67 50,569
07/24/2014 110.89 110.9666 110.63 110.65 29,999
07/23/2014 110.77 110.915 110.48 110.71 49,414
07/22/2014 110.19 110.705 110.19 110.44 100,362
07/21/2014 109.7 109.95 109.31 109.92 63,384
07/18/2014 109.51 110.198 109.349 110.16 34,574
07/17/2014 110.02 110.3699 109.27 109.3838 38,006
07/16/2014 110.34 110.51 110.12 110.2999 138,534
07/15/2014 110.3 110.36 109.26 109.86 85,596
07/14/2014 110.29 110.53 110.16 110.29 47,109
07/11/2014 109.96 109.96 109.44 109.7673 48,779
07/10/2014 109.52 110.12 109.21 110.05 44,833
07/09/2014 110.44 111.1199 110.44 111.0885 62,402
07/08/2014 111.63 111.84 110.5001 110.98 85,061
07/07/2014 111.97 111.97 111.72 111.85 239,990
07/03/2014 112.28 112.74 112.28 112.71 38,442
07/02/2014 112.06 112.1565 111.86 112.15 54,117
07/01/2014 111.74 112.1399 111.55 111.98 87,892
06/30/2014 110.72 111.16 110.64 111.16 135,510
06/27/2014 110.03 110.46 109.99 110.44 38,019
06/26/2014 110 110.33 109.56 110.33 40,008
06/25/2014 109.03 109.66 109.0201 109.48 48,494
06/24/2014 110.07 110.2 109.17 109.2396 55,551
06/23/2014 111.07 111.3 110.68 110.88 141,285
06/20/2014 111.42 111.425 111.14 111.32 56,251
06/19/2014 111.46 111.619 111.0301 111.32 48,521
06/18/2014 110.3401 111.28 110.2301 111.13 29,995
06/17/2014 110.05 110.33 109.8601 110.17 36,954
06/16/2014 110.34 110.62 110 110.45 121,784
06/13/2014 110.57 110.78 110.351 110.74 34,977
06/12/2014 110.699 111.2575 110.6 110.88 27,613
06/11/2014 110.51 110.77 110.3431 110.51 50,811
06/10/2014 111.04 111.18 110.7801 111.15 46,822
06/09/2014 110.99 111.29 110.8 111.19 48,806
06/06/2014 110.94 111.19 110.6826 111.14 116,369
06/05/2014 109.73 110.4 109.51 110.36 44,284
06/04/2014 109.35 109.58 109.05 109.54 30,978
06/03/2014 108.96 109.47 108.5303 109.42 74,128
06/02/2014 109.4 109.77 109.29 109.729 298,695
05/30/2014 109.39 109.475 109.1601 109.39 48,825
05/29/2014 108.95 109.2499 108.8203 109.24 109,877
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?