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

(ETF)
VSS 
$107.67
*  
0.61
 negative 
0.57%
Get VSS Alerts
*Delayed - data as of Apr. 17, 2014 


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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  107.39  107.91  107.1896  107.67 35,551
04/17/2014 107.48 107.91 107.1896 107.67 35,551
04/16/2014 106.15 107.1 106.15 107.06 154,832
04/15/2014 105.77 105.7999 104.5 105.6 62,540
04/14/2014 106.15 106.2399 105.54 105.87 45,318
04/11/2014 106.57 106.895 106 106.46 43,683
04/10/2014 108.57 108.57 107.0002 107.33 62,944
04/09/2014 108.03 108.835 107.56 108.78 71,922
04/08/2014 107 107.39 106.75 107.23 32,812
04/07/2014 107.8 107.91 107.08 107.33 54,646
04/04/2014 108.7 108.755 107.626 107.86 29,403
04/03/2014 108.17 108.17 107.4307 107.98 38,834
04/02/2014 107.95 108.4999 107.9 108.24 129,183
04/01/2014 107.64 107.91 107.35 107.85 90,201
03/31/2014 106.94 107.2 106.631 106.86 77,209
03/28/2014 106.23 106.58 106.19 106.31 44,481
03/27/2014 105.48 105.88 105.0641 105.76 54,192
03/26/2014 105.77 105.91 105.0001 105.035 50,020
03/25/2014 104.57 105.5015 104.4601 105.24 37,745
03/24/2014 104.9 104.94 103.6705 104.3 57,392
03/21/2014 105.34 105.49 104.28 104.37 99,854
03/20/2014 105.09 105.465 104.63 105.23 237,436
03/19/2014 107.37 107.495 105.54 106 90,870
03/18/2014 106.83 107.52 106.83 107.38 27,001
03/17/2014 106.51 106.95 106.49 106.67 64,808
03/14/2014 105.3 105.82 105.23 105.54 42,313
03/13/2014 107.23 107.68 105.3305 105.52 58,062
03/12/2014 106.52 106.86 106.32 106.76 66,736
03/11/2014 107.77 107.92 107.01 107.23 54,684
03/10/2014 107.92 107.93 107.23 107.79 53,406
03/07/2014 108.7 108.8 107.89 108.34 60,303
03/06/2014 108.56 109.16 108.56 108.86 45,826
03/05/2014 107.67 107.79 107.45 107.77 40,982
03/04/2014 107.51 108.1 107.38 107.62 43,646
03/03/2014 106.1 106.399 105.52 105.82 109,157
02/28/2014 107.18 107.84 107 107.46 49,131
02/27/2014 105.71 106.74 105.71 106.64 39,230
02/26/2014 106.3 106.35 105.76 106.015 42,824
02/25/2014 106.82 107.069 106.11 106.29 46,323
02/24/2014 106.38 107.045 106.3 106.67 47,793
02/21/2014 105.92 106.29 105.6501 105.97 73,507
02/20/2014 104.84 105.78 104.84 105.71 47,698
02/19/2014 105.69 105.93 104.92 105.075 67,611
02/18/2014 105.69 105.9899 105.5 105.69 62,597
02/14/2014 104.74 105.46 104.74 105.19 175,963
02/13/2014 103.46 104.7499 103.46 104.56 25,944
02/12/2014 104.18 104.2858 103.74 103.99 46,751
02/11/2014 102.93 104.19 102.65 103.65 47,554
02/10/2014 102.85 102.99 102.28 102.635 167,648
02/07/2014 102.22 102.94 101.65 102.88 140,084
02/06/2014 100.36 101.49 100.36 101.4 91,378
02/05/2014 99.48 99.8199 98.792 99.6 68,768
02/04/2014 98.73 99.6 98.73 99.42 104,886
02/03/2014 99.86 99.9442 98.41 98.52 83,915
01/31/2014 99.79 100.63 99.5 100.2691 61,170
01/30/2014 100.75 101.15 100.175 101.1266 75,032
01/29/2014 100.43 100.813 100.05 100.13 45,124
01/28/2014 100.58 101.2699 100.58 101.215 60,971
01/27/2014 101.15 101.75 99.26 100.07 68,029
01/24/2014 102.52 102.52 101.5 101.5001 82,139
01/23/2014 103.62 103.89 102.7619 103.2 84,221
01/22/2014 104.19 104.19 103.782 104.09 75,675
01/21/2014 104.04 104.04 103.5001 103.97 71,953
01/17/2014 103.76 103.8799 103.45 103.55 44,020
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 your brokers before you trade


Want to trade FX?