Vanguard FTSE All-Wld ex-US SmCp ETF (VSS)
117.72
+0.14
(+0.12%)
USD |
NYSEARCA |
May 08, 16:00
117.72
0.00 (0.00%)
After-Hours: 19:19
VSS Price: 117.72 for May 8, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 07, 2024 | 117.74 | 117.87 | 117.41 | 117.58 | 749330.0 |
| May 06, 2024 | 117.39 | 117.84 | 117.39 | 117.78 | 217046.0 |
| May 03, 2024 | 117.28 | 117.44 | 116.69 | 117.34 | 165410.0 |
| May 02, 2024 | 115.87 | 116.58 | 115.28 | 116.40 | 214748.0 |
| May 01, 2024 | 114.75 | 116.02 | 114.36 | 114.68 | 152096.0 |
| Apr 30, 2024 | 115.42 | 115.80 | 114.59 | 114.60 | 193824.0 |
| Apr 29, 2024 | 115.63 | 116.42 | 115.63 | 116.26 | 282695.0 |
| Apr 26, 2024 | 114.62 | 115.18 | 114.61 | 115.06 | 172562.0 |
| Apr 25, 2024 | 113.17 | 114.20 | 112.84 | 114.09 | 389187.0 |
| Apr 24, 2024 | 114.54 | 114.54 | 113.79 | 114.15 | 952808.0 |
| Apr 23, 2024 | 113.62 | 114.54 | 113.51 | 114.31 | 309287.0 |
| Apr 22, 2024 | 112.92 | 113.46 | 112.49 | 113.26 | 759126.0 |
| Apr 19, 2024 | 112.80 | 113.15 | 112.48 | 112.77 | 145405.0 |
| Apr 18, 2024 | 113.12 | 113.52 | 112.60 | 112.87 | 199607.0 |
| Apr 17, 2024 | 112.99 | 113.11 | 112.20 | 112.69 | 150791.0 |
| Apr 16, 2024 | 112.63 | 112.72 | 111.88 | 112.27 | 191031.0 |
| Apr 15, 2024 | 115.21 | 115.21 | 113.62 | 113.79 | 180188.0 |
| Apr 12, 2024 | 115.61 | 115.74 | 114.21 | 114.46 | 178032.0 |
| Apr 11, 2024 | 116.36 | 116.52 | 115.35 | 116.30 | 227937.0 |
| Apr 10, 2024 | 116.13 | 116.46 | 115.44 | 115.90 | 201947.0 |
| Apr 09, 2024 | 117.86 | 118.00 | 117.15 | 117.62 | 194584.0 |
| Apr 08, 2024 | 117.27 | 117.51 | 117.04 | 117.37 | 542958.0 |
| Apr 05, 2024 | 116.26 | 117.00 | 116.00 | 116.82 | 264483.0 |
| Apr 04, 2024 | 117.80 | 117.80 | 115.99 | 116.14 | 373925.0 |
| Apr 03, 2024 | 116.17 | 117.07 | 116.17 | 116.78 | 862993.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
67.64
Minimum
Mar 23 2020
142.02
Maximum
Sep 03 2021
112.62
Average
110.02
Median
May 04 2023