Quantcast

Vanguard FTSE All World ex US Small Cap ETF Historical Stock Prices

(ETF)
VSS 
$99.89
*  
0.77
0.78%
Get VSS Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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 99.76 100.01 99.61 99.89 590,755
01/18/2019 99.96 100.01 99.61 99.89 590,755
01/17/2019 98.46 99.566 97.99 99.12 286,125
01/16/2019 98.73 99.148 98.73 98.9 264,518
01/15/2019 98.47 98.76 97.9587 98.36 399,105
01/14/2019 97.81 98.3809 97.75 98.01 352,150
01/11/2019 98.71 99 98.45 98.7 278,283
01/10/2019 98.78 99.26 98.49 99.21 154,085
01/09/2019 98.44 99.18 98.37 98.93 175,904
01/08/2019 97.89 97.9 97.2766 97.69 186,398
01/07/2019 96.84 97.53 96.52 97.03 450,998
01/04/2019 95.07 96.5505 94.864 96.44 228,397
01/03/2019 94.41 94.41 93.38 93.7 266,531
01/02/2019 93.96 94.89 93.63 94.75 355,518
12/31/2018 95.12 95.17 94.33 94.68 1,621,303
12/28/2018 94.4 94.7783 93.8974 94.32 1,583,434
12/27/2018 92.05 93.53 91.69 93.53 1,384,806
12/26/2018 91.43 93.1 90.89 92.84 1,304,505
12/24/2018 91.65 92.3063 91.08 91.12 839,096
12/21/2018 94.33 94.89 93.18 93.42 1,085,838
12/20/2018 95.64 95.99 94.61 95.07 868,241
12/19/2018 97.02 97.7 95.3247 95.58 1,273,972
12/18/2018 96.7 97.1 96.35 96.69 724,510
12/17/2018 97.16 97.28 95.9 96.13 519,781
12/14/2018 97.68 98.066 97.37 97.4 682,663
12/13/2018 99.23 99.335 98.7 98.92 759,446
12/12/2018 98.73 99.69 98.73 99.09 755,000
12/11/2018 98.32 98.35 97.04 97.53 392,905
12/10/2018 97.8 97.9 96.5084 97.39 517,419
12/07/2018 99.86 100.35 98.47 98.63 262,148
12/06/2018 98.99 99.95 98.12 99.82 730,097
12/04/2018 102.9 102.9 100.71 100.81 376,525
12/03/2018 103.46 103.7065 103.0263 103.47 743,786
11/30/2018 101.68 102.04 101.3771 101.96 449,328
11/29/2018 102.02 102.56 101.8885 102.19 215,121
11/28/2018 100.79 102.55 100.48 102.48 318,706
11/27/2018 100.51 100.77 100.21 100.72 112,221
11/26/2018 101.11 101.32 100.6706 100.98 130,844
11/23/2018 99.8 100.24 99.8 99.82 80,038
11/21/2018 100.36 101.0302 100.36 100.69 162,952
11/20/2018 99.76 99.99 98.8801 99.04 350,721
11/19/2018 101.85 101.86 100.791 101 133,824
11/16/2018 101.16 102.06 101.02 101.85 217,951
11/15/2018 100.96 102.22 100.6601 101.99 365,891
11/14/2018 101.74 101.8724 100.65 101.38 218,647
11/13/2018 101.17 101.84 100.78 101.15 168,340
11/12/2018 102.1 102.15 100.63 100.78 199,638
11/09/2018 103.08 103.08 102.3019 102.76 185,132
11/08/2018 104.81 104.8503 103.61 103.86 181,422
11/07/2018 105 105.43 104.4601 105.41 158,173
11/06/2018 103.51 103.9 103.331 103.89 137,385
11/05/2018 103.27 103.76 103.125 103.51 226,466
11/02/2018 104.44 104.48 102.8801 103.62 129,188
11/01/2018 102.17 103.34 102.07 103.2 216,571
10/31/2018 100.93 101.35 100.6 100.82 208,254
10/30/2018 98.92 100.045 98.825 99.98 313,072
10/29/2018 100.26 100.42 97.735 98.46 221,083
10/26/2018 98.91 99.9006 98.24 99.31 398,568
10/25/2018 100.02 100.86 99.7375 100.43 322,229
10/24/2018 101.86 101.9106 99.24 99.35 234,942
10/23/2018 101.68 102.6555 100.9693 102.26 371,387
10/22/2018 104.21 104.37 103.26 103.66 264,154
10/19/2018 104.08 104.64 103.8101 104.09 101,488
10/18/2018 104.98 105.05 103.419 103.73 149,132
*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?

Smart Portfolio