Quantcast

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

(ETF)
VSS 
$101.095
*  
0.755
0.74%
Get VSS Alerts
*Delayed - data as of Nov. 19, 2018 12:49 ET  -  Find a broker to begin trading VSS now


Community Rating:
View:    VSS Real Time
 
 
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 16-AUG-2018 TO 16-NOV-2018

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.
12:49 101.65 101.86 100.82 101.095 61,466
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
10/17/2018 105.87 105.9 105.25 105.4 187,100
10/16/2018 106 106.51 105.58 106.43 156,411
10/15/2018 104.32 104.68 103.956 104.38 191,451
10/12/2018 104.64 104.87 103.497 104.6 236,977
10/11/2018 104.18 104.5831 102.8122 103.37 379,988
10/10/2018 106.96 106.96 104.55 104.73 259,615
10/09/2018 106.79 107.49 106.51 107.15 224,841
10/08/2018 107.53 108 107.01 107.9 177,122
10/05/2018 109.17 109.24 108.1 108.49 210,403
10/04/2018 110.65 110.79 109.32 109.7 194,245
10/03/2018 111.66 111.66 111.057 111.24 150,052
10/02/2018 111.43 111.86 110.97 111.65 104,509
10/01/2018 112.8 112.89 112.22 112.28 291,290
09/28/2018 111.92 112.54 111.92 112.16 118,398
09/27/2018 112.55 112.958 112.5 112.5 109,905
09/26/2018 113.3 113.856 113.0502 113.1 90,531
09/25/2018 114.01 114.06 113.61 113.61 149,454
09/24/2018 113.77 113.8499 113.26 113.35 99,310
09/21/2018 113.81 114.08 113.76 113.89 81,267
09/20/2018 114 114.34 113.68 113.99 128,341
09/19/2018 113.22 113.64 113.22 113.35 156,472
09/18/2018 112.86 113.28 112.7892 113.24 101,580
09/17/2018 112.37 112.6142 112.0501 112.13 134,750
09/14/2018 112.34 112.4689 111.85 112.01 95,500
09/13/2018 112.44 112.44 111.69 112 118,716
09/12/2018 110.76 111.7889 110.76 111.46 109,407
09/11/2018 110.4 110.98 110.07 110.98 110,755
09/10/2018 110.72 110.8 110.4973 110.66 136,553
09/07/2018 110.43 110.82 110.074 110.38 560,877
09/06/2018 111.85 112.23 111.16 111.52 783,264
09/05/2018 112.47 112.535 112.05 112.33 170,813
09/04/2018 112.85 112.94 112.5483 112.86 102,705
08/31/2018 114.4 114.94 114.195 114.52 102,839
08/30/2018 114.95 115.34 114.5013 114.8 92,742
08/29/2018 115.17 115.7402 114.92 115.64 129,167
08/28/2018 115.73 115.77 115.1 115.22 78,684
08/27/2018 115.11 115.63 114.64 115.54 114,804
08/24/2018 113.8 114.2237 113.666 114.13 143,661
08/23/2018 113.5 113.7342 112.93 112.97 306,362
08/22/2018 113.63 113.98 113.5101 113.86 81,507
08/21/2018 113.01 113.71 113.01 113.35 86,055
08/20/2018 111.93 112.28 111.9 112.12 157,387
08/17/2018 111.19 112.15 111.15 111.91 89,245
08/16/2018 111.02 111.56 111.02 111.1 93,125
*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