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

(ETF)
VSS 
$100.08
*  
0.32
0.32%
Get VSS Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading VSS now


Community Rating:
View:    VSS Pre-Market
 
 
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 05-DEC-2014 TO 05-MAR-2015

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  99.96  100.33  99.9001  100.08 76,461
03/05/2015 100.33 100.33 99.9001 100.08 76,461
03/04/2015 100.62 100.62 99.15 99.76 103,259
03/03/2015 100.76 100.795 100.11 100.32 127,638
03/02/2015 100.66 100.98 100.365 100.76 145,228
02/27/2015 100.57 100.87 100.451 100.67 78,018
02/26/2015 100.78 100.99 100.02 100.39 70,011
02/25/2015 100.87 100.9999 100.43 100.78 85,512
02/24/2015 99.99 100.61 99.77 100.48 158,978
02/23/2015 99.89 100.235 99.5 99.82 113,509
02/20/2015 99.46 100.36 99.15 100.14 92,044
02/19/2015 99.36 99.835 99.2501 99.56 86,402
02/18/2015 99.33 99.99 99.1808 99.78 166,143
02/17/2015 98.72 99.26 98.41 99.12 126,789
02/13/2015 98.63 98.89 98.58 98.84 172,312
02/12/2015 97.57 98.33 97.11 98.29 102,987
02/11/2015 96.58 96.72 96.07 96.6 93,629
02/10/2015 97.02 97.1499 96.5 97.08 114,987
02/09/2015 96.37 96.76 96.35 96.47 142,845
02/06/2015 97.36 97.38 96.47 96.79 114,648
02/05/2015 97.14 98 97.14 97.95 96,932
02/04/2015 97.08 97.2242 96.57 96.57 599,571
02/03/2015 96.5 97.614 96.5 97.3 183,044
02/02/2015 95.37 96.13 95.1401 96.08 237,920
01/30/2015 94.59 95.4899 94.59 94.72 346,191
01/29/2015 95.01 95.38 94.53 95.38 91,333
01/28/2015 96.26 96.26 94.57 94.68 147,343
01/27/2015 95.61 96.04 95.4 95.87 204,455
01/26/2015 95.36 96 95.36 95.83 65,263
01/23/2015 95.25 95.31 94.82 94.91 86,846
01/22/2015 95.14 95.83 94.87 95.6 119,964
01/21/2015 95.14 95.299 94.76 95.23 88,030
01/20/2015 95.5 95.5 94.6355 95.02 145,393
01/16/2015 93.92 94.99 93.9 94.94 73,248
01/15/2015 94.79 94.79 94.09 94.2 77,655
01/14/2015 93.71 94.22 93.16 94.11 121,024
01/13/2015 94.74 95.01 93.429 94.16 95,457
01/12/2015 94.35 94.5 93.62 93.78 116,970
01/09/2015 94.5 94.67 94 94.46 165,729
01/08/2015 94.42 94.8253 94.0815 94.5 161,584
01/07/2015 93.55 93.948 93.18 93.88 185,561
01/06/2015 93.97 94.05 92.56 93.05 113,631
01/05/2015 94.88 94.88 93.648 94.01 112,892
01/02/2015 95.59 95.7899 94.84 95.35 213,572
12/31/2014 95.51 96.1 95.31 95.31 202,636
12/30/2014 95.61 95.74 95.31 95.43 451,028
12/29/2014 95.98 96.494 95.5 95.66 881,892
12/26/2014 96.62 96.93 96.14 96.59 295,062
12/24/2014 95.8 96.299 95.5379 96.13 145,292
12/23/2014 95.61 95.83 95.311 95.5 174,579
12/22/2014 95.91 96.02 95.43 95.7 174,380
12/19/2014 96.74 97.3446 96.41 96.95 169,112
12/18/2014 96.42 97 96.11 96.72 182,234
12/17/2014 93.79 96.43 93.79 95.7 331,080
12/16/2014 93.92 95.47 93.92 94.05 102,380
12/15/2014 95 95.475 93.65 94.04 453,718
12/12/2014 95.98 96.37 94.75 94.77 122,236
12/11/2014 96.58 96.89 95.9569 96.15 88,798
12/10/2014 97.24 97.2944 96.045 96.42 123,226
12/09/2014 97.16 97.47 96.77 97.38 102,819
12/08/2014 98.49 98.49 97.3801 97.69 116,937
12/05/2014 98.75 98.94 98.29 98.62 226,828
*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?