Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares VSS
148.07 USD -0.56 (-0.38%)
Regular-session close
148.07 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
147.45 Day range 148.42
136.91 52-week range 162.68
- YTD
- +3.31%
- 1 year
- +4.49%
VSS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 148.03 | 148.42 | 147.45 | 148.07 | -0.56 | -0.38% | 139,764 |
| Nov 12, 2026 | 148.58 | 149.05 | 148.09 | 148.63 | -1.14 | -0.76% | 459,246 |
| Nov 11, 2026 | 149.39 | 150.13 | 149.04 | 149.77 | +1.24 | +0.83% | 95,000 |
| Nov 10, 2026 | 148.85 | 149.23 | 147.78 | 148.53 | -1.07 | -0.72% | 349,700 |
| Nov 9, 2026 | 147.78 | 149.88 | 147.65 | 149.60 | +4.45 | +3.07% | 158,600 |
| Nov 6, 2026 | 144.66 | 146.00 | 144.48 | 145.15 | -0.55 | -0.38% | 210,100 |
| Nov 5, 2026 | 149.61 | 149.61 | 145.58 | 145.70 | -4.87 | -3.23% | 261,500 |
| Nov 4, 2026 | 150.11 | 150.81 | 149.57 | 150.57 | +3.01 | +2.04% | 183,100 |
| Nov 3, 2026 | 148.30 | 148.40 | 147.40 | 147.56 | -1.04 | -0.70% | 200,000 |
| Nov 2, 2026 | 149.01 | 150.63 | 148.52 | 148.60 | +0.55 | +0.37% | 214,000 |
| Oct 30, 2026 | 148.44 | 148.45 | 147.15 | 148.05 | -2.90 | -1.92% | 310,000 |
| Oct 29, 2026 | 150.72 | 151.12 | 150.31 | 150.95 | -0.53 | -0.35% | 300,500 |
| Oct 28, 2026 | 151.28 | 151.61 | 150.46 | 151.48 | +0.90 | +0.60% | 297,100 |
| Oct 27, 2026 | 149.96 | 150.87 | 149.78 | 150.58 | +1.23 | +0.82% | 256,000 |
| Oct 26, 2026 | 149.20 | 150.21 | 149.01 | 149.35 | 0.00 | 0.00% | 415,100 |
| Oct 23, 2026 | 148.90 | 149.55 | 148.52 | 149.35 | -0.56 | -0.37% | 1,834,500 |
| Oct 22, 2026 | 150.64 | 150.64 | 149.41 | 149.91 | -2.64 | -1.73% | 129,500 |
| Oct 21, 2026 | 153.06 | 153.06 | 151.88 | 152.55 | +0.18 | +0.12% | 1,058,300 |
| Oct 20, 2026 | 151.26 | 152.93 | 151.26 | 152.37 | +0.72 | +0.47% | 96,600 |
| Oct 19, 2026 | 152.29 | 152.52 | 151.62 | 151.65 | -0.46 | -0.30% | 108,900 |
| Oct 16, 2026 | 153.32 | 153.54 | 151.72 | 152.11 | -0.19 | -0.12% | 167,300 |
| Oct 15, 2026 | 151.29 | 152.45 | 150.76 | 152.30 | -0.03 | -0.02% | 134,800 |
| Oct 14, 2026 | 153.02 | 153.25 | 151.88 | 152.33 | -1.92 | -1.24% | 130,700 |
| Oct 13, 2026 | 154.20 | 154.49 | 153.74 | 154.25 | +0.11 | +0.07% | 112,100 |
| Oct 12, 2026 | 154.68 | 154.68 | 154.06 | 154.14 | -0.98 | -0.63% | 90,700 |
| Oct 9, 2026 | 154.67 | 155.24 | 154.37 | 155.12 | +1.51 | +0.98% | 170,900 |
| Oct 8, 2026 | 153.36 | 154.08 | 152.82 | 153.61 | -0.92 | -0.60% | 149,100 |
| Oct 7, 2026 | 154.64 | 154.79 | 154.01 | 154.53 | -1.79 | -1.15% | 134,800 |
| Oct 6, 2026 | 156.83 | 157.00 | 156.23 | 156.32 | +0.36 | +0.23% | 90,900 |
| Oct 5, 2026 | 155.43 | 156.26 | 155.12 | 155.96 | +0.31 | +0.20% | 134,600 |
| Oct 2, 2026 | 155.43 | 155.96 | 154.79 | 155.65 | +1.55 | +1.01% | 120,900 |
| Oct 1, 2026 | 154.64 | 154.64 | 153.31 | 154.10 | -1.15 | -0.74% | 206,100 |
| Sep 30, 2026 | 156.45 | 156.47 | 155.07 | 155.25 | -0.29 | -0.19% | 551,300 |
| Sep 29, 2026 | 156.00 | 156.01 | 154.61 | 155.54 | -0.60 | -0.38% | 1,374,700 |
| Sep 28, 2026 | 156.00 | 156.76 | 155.41 | 156.14 | -1.25 | -0.79% | 149,600 |
| Sep 25, 2026 | 156.97 | 157.59 | 156.43 | 157.39 | +1.33 | +0.85% | 92,700 |
| Sep 24, 2026 | 156.70 | 156.84 | 155.43 | 156.06 | -0.97 | -0.62% | 190,200 |
| Sep 23, 2026 | 158.16 | 158.16 | 156.73 | 157.03 | -2.77 | -1.73% | 131,800 |
| Sep 22, 2026 | 159.20 | 160.19 | 158.88 | 159.80 | +0.78 | +0.49% | 134,300 |
| Sep 21, 2026 | 158.77 | 159.30 | 158.04 | 159.02 | +1.62 | +1.03% | 139,900 |
| Sep 18, 2026 | 157.27 | 157.56 | 156.77 | 157.40 | -0.26 | -0.16% | 142,100 |
| Sep 17, 2026 | 157.98 | 158.23 | 157.64 | 157.66 | +1.77 | +1.14% | 152,100 |
| Sep 16, 2026 | 157.15 | 157.69 | 155.05 | 155.89 | +0.10 | +0.06% | 193,700 |
| Sep 15, 2026 | 156.04 | 156.13 | 155.28 | 155.79 | -0.72 | -0.46% | 155,300 |
| Sep 14, 2026 | 156.44 | 157.35 | 155.86 | 156.51 | -2.05 | -1.29% | 131,200 |
| Sep 11, 2026 | 158.65 | 158.81 | 158.08 | 158.56 | +1.14 | +0.72% | 384,400 |
| Sep 10, 2026 | 158.04 | 158.35 | 157.20 | 157.42 | -2.09 | -1.31% | 113,900 |
| Sep 9, 2026 | 160.58 | 160.68 | 159.34 | 159.51 | -0.88 | -0.55% | 520,000 |
| Sep 8, 2026 | 160.93 | 161.20 | 160.31 | 160.39 | -0.95 | -0.59% | 135,800 |
| Sep 4, 2026 | 160.31 | 161.64 | 160.31 | 161.34 | +0.68 | +0.42% | 143,500 |
| Sep 3, 2026 | 160.20 | 160.86 | 159.58 | 160.66 | +1.54 | +0.97% | 115,700 |
| Sep 2, 2026 | 158.67 | 159.19 | 158.61 | 159.12 | +0.59 | +0.37% | 204,900 |
| Sep 1, 2026 | 159.30 | 159.87 | 158.21 | 158.53 | -1.57 | -0.98% | 117,700 |
| Aug 31, 2026 | 160.79 | 160.89 | 159.67 | 160.10 | -0.56 | -0.35% | 164,100 |
| Aug 28, 2026 | 162.00 | 162.46 | 160.22 | 160.66 | -1.09 | -0.67% | 193,700 |
| Aug 27, 2026 | 161.32 | 161.86 | 160.94 | 161.75 | +1.31 | +0.82% | 139,900 |
| Aug 26, 2026 | 161.02 | 161.47 | 160.25 | 160.44 | -0.18 | -0.11% | 167,500 |
| Aug 25, 2026 | 160.37 | 160.70 | 160.16 | 160.62 | +1.67 | +1.05% | 1,054,500 |
| Aug 24, 2026 | 159.81 | 159.81 | 158.90 | 158.95 | -1.11 | -0.69% | 757,600 |
| Aug 21, 2026 | 160.25 | 160.37 | 159.78 | 160.06 | +0.69 | +0.43% | 142,000 |
| Aug 20, 2026 | 158.72 | 159.90 | 158.72 | 159.37 | +0.19 | +0.12% | 276,500 |
| Aug 19, 2026 | 159.08 | 159.48 | 158.50 | 159.18 | +1.69 | +1.07% | 139,400 |
| Aug 18, 2026 | 159.00 | 159.08 | 157.42 | 157.49 | -2.73 | -1.70% | 454,600 |
| Aug 17, 2026 | 160.31 | 160.89 | 159.85 | 160.22 | +0.28 | +0.18% | 181,200 |
| Aug 14, 2026 | 160.10 | 160.56 | 159.70 | 159.94 | +0.05 | +0.03% | 114,600 |
65 days, newest first. Daily bars as drawn on the VSS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.