VSS Historical Prices
Vanguard FTSE All-World EX-US Small-Cap Index Fund · daily open, high, low, close & volume
Trading days
250
Period high
162.91
Period low
136.63
Period change
+4.00%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 148.44 | 148.45 | 147.15 | 148.05 | -1.92% | 310,044 |
| Oct 29, 2026 | 150.72 | 151.12 | 150.31 | 150.95 | -0.35% | 300,519 |
| Oct 28, 2026 | 151.28 | 151.61 | 150.46 | 151.48 | +0.60% | 297,057 |
| Oct 27, 2026 | 149.96 | 150.87 | 149.78 | 150.58 | +0.82% | 255,990 |
| Oct 26, 2026 | 149.20 | 150.21 | 149.01 | 149.35 | +0.00% | 415,076 |
| Oct 23, 2026 | 148.90 | 149.55 | 148.52 | 149.35 | -0.37% | 1,834,475 |
| Oct 22, 2026 | 150.64 | 150.64 | 149.41 | 149.91 | -1.73% | 129,552 |
| Oct 21, 2026 | 153.06 | 153.06 | 151.88 | 152.55 | +0.12% | 1,058,291 |
| Oct 20, 2026 | 151.26 | 152.93 | 151.26 | 152.37 | +0.47% | 96,624 |
| Oct 19, 2026 | 152.29 | 152.52 | 151.62 | 151.65 | -0.30% | 108,922 |
| Oct 16, 2026 | 153.32 | 153.54 | 151.72 | 152.11 | -0.12% | 167,317 |
| Oct 15, 2026 | 151.29 | 152.45 | 150.76 | 152.30 | -0.02% | 134,805 |
| Oct 14, 2026 | 153.02 | 153.25 | 151.88 | 152.33 | -1.24% | 130,701 |
| Oct 13, 2026 | 154.20 | 154.49 | 153.74 | 154.25 | +0.07% | 112,106 |
| Oct 12, 2026 | 154.68 | 154.68 | 154.06 | 154.14 | -0.63% | 90,736 |
| Oct 9, 2026 | 154.67 | 155.24 | 154.37 | 155.12 | +0.98% | 170,852 |
| Oct 8, 2026 | 153.36 | 154.08 | 152.82 | 153.61 | -0.60% | 157,776 |
| Oct 7, 2026 | 154.64 | 154.79 | 154.00 | 154.53 | -1.15% | 139,945 |
| Oct 6, 2026 | 156.83 | 157.00 | 156.23 | 156.32 | +0.23% | 91,070 |
| Oct 5, 2026 | 155.43 | 156.26 | 155.12 | 155.96 | +0.20% | 138,384 |
| Oct 2, 2026 | 155.43 | 155.96 | 154.79 | 155.65 | +1.01% | 120,917 |
| Oct 1, 2026 | 154.64 | 154.64 | 153.31 | 154.10 | -0.74% | 206,089 |
| Sep 30, 2026 | 156.45 | 156.47 | 155.07 | 155.25 | -0.19% | 551,351 |
| Sep 29, 2026 | 156.00 | 156.01 | 154.61 | 155.54 | -0.38% | 1,374,673 |
| Sep 28, 2026 | 156.00 | 156.76 | 155.41 | 156.14 | -0.79% | 149,619 |
| Sep 25, 2026 | 156.97 | 157.59 | 156.43 | 157.39 | +0.85% | 92,674 |
| Sep 24, 2026 | 156.70 | 156.84 | 155.43 | 156.06 | -0.62% | 190,156 |
| Sep 23, 2026 | 158.16 | 158.16 | 156.72 | 157.03 | -1.73% | 131,826 |
| Sep 22, 2026 | 159.20 | 160.19 | 158.88 | 159.80 | +0.49% | 134,350 |
| Sep 21, 2026 | 158.77 | 159.30 | 158.04 | 159.02 | +1.03% | 139,874 |
| Sep 18, 2026 | 157.27 | 157.56 | 156.77 | 157.40 | -0.16% | 142,136 |
| Sep 17, 2026 | 157.98 | 158.23 | 157.64 | 157.66 | +1.14% | 152,128 |
| Sep 16, 2026 | 157.15 | 157.69 | 155.05 | 155.89 | +0.06% | 193,672 |
| Sep 15, 2026 | 156.04 | 156.13 | 155.28 | 155.79 | -0.46% | 155,279 |
| Sep 14, 2026 | 156.44 | 157.35 | 155.85 | 156.51 | -1.29% | 131,187 |
| Sep 11, 2026 | 158.65 | 158.81 | 158.08 | 158.56 | +0.72% | 384,360 |
| Sep 10, 2026 | 158.04 | 158.35 | 157.20 | 157.42 | -1.31% | 113,895 |
| Sep 9, 2026 | 160.58 | 160.68 | 159.34 | 159.51 | -0.55% | 520,051 |
| Sep 8, 2026 | 160.93 | 161.20 | 160.31 | 160.39 | -0.59% | 135,782 |
| Sep 4, 2026 | 160.31 | 161.64 | 160.31 | 161.34 | +0.42% | 143,647 |
| Sep 3, 2026 | 160.20 | 160.86 | 159.57 | 160.66 | +0.97% | 115,684 |
| Sep 2, 2026 | 158.67 | 159.19 | 158.61 | 159.12 | -0.61% | 204,915 |
| Aug 31, 2026 | 160.79 | 160.89 | 159.67 | 160.10 | -0.35% | 164,110 |
| Aug 28, 2026 | 162.00 | 162.46 | 160.22 | 160.66 | -0.67% | 193,647 |
| Aug 27, 2026 | 161.32 | 161.86 | 160.94 | 161.75 | +0.82% | 139,853 |
| Aug 26, 2026 | 161.02 | 161.47 | 160.25 | 160.44 | -0.11% | 167,410 |
| Aug 25, 2026 | 160.37 | 160.70 | 160.16 | 160.62 | +1.05% | 1,054,461 |
| Aug 24, 2026 | 159.81 | 159.81 | 158.90 | 158.95 | -0.69% | 757,580 |
| Aug 21, 2026 | 160.25 | 160.37 | 159.78 | 160.06 | +0.43% | 141,959 |
| Aug 20, 2026 | 158.72 | 159.90 | 158.72 | 159.37 | +0.12% | 276,484 |
| Aug 19, 2026 | 159.08 | 159.48 | 158.50 | 159.18 | +1.07% | 139,390 |
| Aug 18, 2026 | 159.00 | 159.08 | 157.42 | 157.49 | -1.70% | 454,568 |
| Aug 17, 2026 | 160.31 | 160.89 | 159.85 | 160.22 | +0.18% | 181,173 |
| Aug 14, 2026 | 160.10 | 160.56 | 159.70 | 159.94 | +0.03% | 114,615 |
| Aug 13, 2026 | 159.70 | 160.10 | 159.50 | 159.89 | +0.13% | 146,567 |
| Aug 12, 2026 | 160.20 | 160.24 | 159.48 | 159.68 | +0.55% | 93,695 |
| Aug 11, 2026 | 158.76 | 159.27 | 158.41 | 158.81 | +0.27% | 100,436 |
| Aug 10, 2026 | 158.47 | 158.59 | 158.07 | 158.38 | -0.19% | 142,483 |
| Aug 7, 2026 | 158.54 | 158.77 | 157.98 | 158.68 | +0.97% | 117,210 |
| Aug 6, 2026 | 157.17 | 157.75 | 156.74 | 157.16 | +0.22% | 131,955 |
| Aug 5, 2026 | 157.11 | 157.42 | 156.67 | 156.81 | +0.68% | 112,573 |
| Aug 4, 2026 | 154.40 | 155.97 | 154.31 | 155.75 | +2.16% | 164,168 |
| Aug 3, 2026 | 151.46 | 152.49 | 151.40 | 152.45 | +1.28% | 115,704 |
| Jul 31, 2026 | 150.77 | 150.81 | 149.24 | 150.52 | -0.16% | 108,379 |
| Jul 30, 2026 | 149.26 | 150.87 | 148.96 | 150.76 | +2.04% | 103,692 |
| Jul 29, 2026 | 148.57 | 149.94 | 147.14 | 147.75 | -1.35% | 176,980 |
| Jul 28, 2026 | 149.24 | 150.45 | 148.83 | 149.77 | -0.89% | 140,945 |
| Jul 27, 2026 | 151.82 | 152.02 | 150.40 | 151.12 | +0.49% | 159,860 |
| Jul 24, 2026 | 150.56 | 151.28 | 150.20 | 150.38 | -0.07% | 130,150 |
| Jul 23, 2026 | 150.56 | 151.26 | 149.61 | 150.49 | -1.01% | 327,773 |
| Jul 22, 2026 | 152.01 | 152.50 | 152.00 | 152.03 | +0.34% | 103,021 |
| Jul 21, 2026 | 150.80 | 151.81 | 150.48 | 151.51 | +1.46% | 290,716 |
| Jul 20, 2026 | 149.98 | 150.27 | 149.11 | 149.33 | -0.93% | 200,886 |
| Jul 17, 2026 | 149.72 | 151.06 | 149.68 | 150.73 | -1.16% | 155,978 |
| Jul 16, 2026 | 152.81 | 153.22 | 152.22 | 152.50 | -1.13% | 347,076 |
| Jul 15, 2026 | 153.55 | 154.48 | 152.83 | 154.25 | +0.76% | 216,596 |
| Jul 14, 2026 | 153.10 | 153.84 | 152.79 | 153.08 | +0.59% | 157,657 |
| Jul 13, 2026 | 153.27 | 153.51 | 151.96 | 152.18 | -1.60% | 145,501 |
| Jul 10, 2026 | 154.30 | 154.99 | 153.63 | 154.65 | +0.86% | 151,386 |
| Jul 9, 2026 | 152.72 | 153.75 | 152.72 | 153.33 | +0.60% | 306,050 |
| Jul 8, 2026 | 151.69 | 152.49 | 150.69 | 152.41 | -0.72% | 144,140 |
| Jul 7, 2026 | 154.85 | 154.92 | 153.05 | 153.52 | -2.10% | 420,409 |
| Jul 6, 2026 | 156.07 | 156.98 | 155.98 | 156.81 | +1.10% | 207,390 |
| Jul 2, 2026 | 155.44 | 156.55 | 153.95 | 155.11 | +0.65% | 153,018 |
| Jul 1, 2026 | 153.80 | 154.93 | 153.80 | 154.11 | -0.12% | 143,553 |
| Jun 30, 2026 | 153.91 | 154.72 | 153.72 | 154.29 | +0.34% | 290,811 |
| Jun 29, 2026 | 153.63 | 153.94 | 152.34 | 153.77 | +0.50% | 179,721 |
| Jun 26, 2026 | 151.91 | 153.75 | 151.91 | 153.01 | -0.24% | 202,617 |
| Jun 25, 2026 | 154.46 | 154.50 | 152.99 | 153.38 | -0.08% | 224,727 |
| Jun 24, 2026 | 153.23 | 153.94 | 152.76 | 153.51 | -0.10% | 244,285 |
| Jun 23, 2026 | 153.89 | 154.95 | 153.66 | 153.66 | -2.68% | 346,676 |
| Jun 22, 2026 | 157.90 | 159.17 | 157.56 | 157.89 | +0.22% | 261,802 |
| Jun 18, 2026 | 158.05 | 158.24 | 157.25 | 157.54 | -0.18% | 127,812 |
| Jun 17, 2026 | 159.97 | 160.70 | 157.68 | 157.82 | -0.84% | 184,970 |
| Jun 16, 2026 | 159.72 | 160.10 | 159.09 | 159.15 | -0.48% | 130,199 |
| Jun 15, 2026 | 160.64 | 160.68 | 159.75 | 159.92 | +1.39% | 350,557 |
| Jun 12, 2026 | 157.33 | 158.16 | 156.41 | 157.72 | +0.50% | 186,188 |
| Jun 11, 2026 | 153.47 | 157.05 | 153.31 | 156.94 | +3.03% | 181,037 |
| Jun 10, 2026 | 153.59 | 154.75 | 152.28 | 152.33 | -1.40% | 129,429 |
| Jun 9, 2026 | 156.43 | 156.94 | 152.34 | 154.50 | +0.05% | 163,850 |
| Jun 8, 2026 | 155.22 | 155.74 | 154.17 | 154.42 | +0.02% | 148,061 |
| Jun 5, 2026 | 158.05 | 158.05 | 153.97 | 154.39 | -3.51% | 310,452 |
| Jun 4, 2026 | 159.44 | 160.10 | 159.16 | 160.00 | +0.96% | 268,498 |
| Jun 3, 2026 | 159.69 | 159.69 | 158.36 | 158.48 | -1.12% | 228,391 |
| Jun 2, 2026 | 160.00 | 160.79 | 159.76 | 160.28 | +0.07% | 980,179 |
| Jun 1, 2026 | 159.75 | 160.68 | 158.97 | 160.16 | -0.52% | 176,561 |
| May 29, 2026 | 161.31 | 162.01 | 160.72 | 161.00 | -0.16% | 817,751 |
| May 28, 2026 | 159.91 | 161.56 | 159.49 | 161.26 | +0.26% | 165,034 |
| May 27, 2026 | 161.24 | 161.44 | 160.56 | 160.84 | -0.89% | 231,765 |
| May 26, 2026 | 161.98 | 162.66 | 161.82 | 162.28 | +1.85% | 180,305 |
| May 22, 2026 | 159.55 | 160.04 | 159.00 | 159.34 | +0.38% | 151,003 |
| May 21, 2026 | 157.10 | 159.34 | 156.80 | 158.73 | +0.42% | 207,715 |
| May 20, 2026 | 155.80 | 158.63 | 155.70 | 158.06 | +1.52% | 259,578 |
| May 19, 2026 | 156.04 | 156.98 | 155.40 | 155.69 | -1.51% | 598,394 |
| May 18, 2026 | 158.46 | 158.75 | 156.79 | 158.07 | +0.30% | 590,304 |
| May 15, 2026 | 157.97 | 158.16 | 156.98 | 157.60 | -2.24% | 265,482 |
| May 14, 2026 | 161.34 | 161.70 | 160.91 | 161.21 | +0.08% | 137,258 |
| May 13, 2026 | 160.09 | 161.13 | 159.62 | 161.08 | +0.41% | 132,684 |
| May 12, 2026 | 160.27 | 160.57 | 158.77 | 160.42 | -1.39% | 166,491 |
| May 11, 2026 | 162.15 | 162.91 | 162.09 | 162.68 | +0.20% | 309,052 |
| May 8, 2026 | 161.89 | 162.49 | 161.41 | 162.35 | +1.32% | 220,632 |
| May 7, 2026 | 162.42 | 162.48 | 160.15 | 160.24 | -1.03% | 169,526 |
| May 6, 2026 | 160.95 | 162.13 | 160.91 | 161.91 | +2.20% | 1,564,442 |
| May 5, 2026 | 158.26 | 158.85 | 157.73 | 158.42 | +1.23% | 164,789 |
| May 4, 2026 | 157.56 | 158.21 | 155.77 | 156.49 | -0.78% | 161,105 |
| May 1, 2026 | 157.98 | 159.12 | 157.70 | 157.72 | -0.23% | 171,186 |
| Apr 30, 2026 | 156.63 | 158.28 | 156.24 | 158.09 | +2.36% | 232,682 |
| Apr 29, 2026 | 155.47 | 155.47 | 153.74 | 154.45 | -0.87% | 275,245 |
| Apr 28, 2026 | 155.84 | 156.23 | 155.06 | 155.81 | -0.36% | 213,921 |
| Apr 27, 2026 | 156.89 | 157.09 | 156.20 | 156.37 | -0.22% | 338,944 |
| Apr 24, 2026 | 156.19 | 156.97 | 155.91 | 156.72 | +0.58% | 87,336 |
| Apr 23, 2026 | 156.88 | 157.41 | 154.40 | 155.82 | -1.35% | 131,838 |
| Apr 22, 2026 | 157.99 | 158.67 | 157.63 | 157.96 | +1.10% | 433,691 |
| Apr 21, 2026 | 158.81 | 159.02 | 156.13 | 156.24 | -1.91% | 185,399 |
| Apr 20, 2026 | 159.16 | 159.55 | 158.55 | 159.28 | -0.60% | 152,746 |
| Apr 17, 2026 | 160.34 | 161.71 | 160.05 | 160.24 | +1.73% | 179,434 |
| Apr 16, 2026 | 157.60 | 157.74 | 156.92 | 157.51 | +0.49% | 479,560 |
| Apr 15, 2026 | 156.67 | 156.95 | 156.32 | 156.74 | +0.04% | 198,739 |
| Apr 14, 2026 | 156.03 | 156.87 | 156.03 | 156.68 | +0.93% | 599,837 |
| Apr 13, 2026 | 152.91 | 155.38 | 152.89 | 155.23 | +0.82% | 231,615 |
| Apr 10, 2026 | 154.38 | 154.66 | 153.40 | 153.96 | +0.52% | 512,076 |
| Apr 9, 2026 | 152.22 | 154.04 | 151.87 | 153.17 | -0.23% | 140,303 |
| Apr 8, 2026 | 154.75 | 154.75 | 152.26 | 153.52 | +4.13% | 252,756 |
| Apr 7, 2026 | 146.93 | 147.53 | 145.30 | 147.43 | -0.12% | 177,904 |
| Apr 6, 2026 | 146.88 | 147.92 | 146.87 | 147.60 | +0.62% | 134,086 |
| Apr 2, 2026 | 144.36 | 147.92 | 144.19 | 146.69 | -0.89% | 254,188 |
| Apr 1, 2026 | 147.62 | 149.13 | 147.46 | 148.01 | +1.52% | 433,817 |
| Mar 31, 2026 | 142.76 | 145.94 | 141.43 | 145.79 | +3.06% | 407,610 |
| Mar 30, 2026 | 142.94 | 142.96 | 140.91 | 141.46 | -0.43% | 160,107 |
| Mar 27, 2026 | 142.46 | 143.40 | 141.63 | 142.07 | -0.47% | 198,774 |
| Mar 26, 2026 | 144.17 | 145.21 | 142.66 | 142.74 | -2.21% | 305,926 |
| Mar 25, 2026 | 146.46 | 146.73 | 145.42 | 145.97 | +1.97% | 117,234 |
| Mar 24, 2026 | 142.41 | 144.13 | 142.30 | 143.15 | -0.96% | 188,965 |
| Mar 23, 2026 | 144.33 | 146.06 | 142.92 | 144.54 | +1.96% | 1,120,276 |
| Mar 20, 2026 | 145.22 | 145.23 | 141.09 | 141.76 | -3.00% | 160,145 |
| Mar 19, 2026 | 143.80 | 146.78 | 143.62 | 146.15 | -0.10% | 206,032 |
| Mar 18, 2026 | 148.33 | 148.47 | 146.25 | 146.29 | -1.61% | 138,567 |
| Mar 17, 2026 | 149.10 | 149.59 | 148.51 | 148.68 | +0.32% | 122,739 |
| Mar 16, 2026 | 147.69 | 148.67 | 147.14 | 148.21 | +1.58% | 187,720 |
| Mar 13, 2026 | 148.20 | 148.78 | 145.53 | 145.91 | -1.23% | 422,767 |
| Mar 12, 2026 | 149.12 | 149.25 | 147.18 | 147.73 | -1.81% | 459,196 |
| Mar 11, 2026 | 150.47 | 151.12 | 149.52 | 150.46 | -0.02% | 135,384 |
| Mar 10, 2026 | 151.53 | 153.23 | 150.45 | 150.49 | +0.18% | 493,740 |
| Mar 9, 2026 | 147.09 | 150.83 | 145.82 | 150.22 | +0.08% | 304,162 |
| Mar 6, 2026 | 149.38 | 150.73 | 148.65 | 150.10 | -0.46% | 254,338 |
| Mar 5, 2026 | 152.00 | 152.53 | 149.35 | 150.80 | -1.33% | 329,329 |
| Mar 4, 2026 | 151.93 | 153.23 | 151.28 | 152.84 | +0.54% | 234,208 |
| Mar 3, 2026 | 151.09 | 152.74 | 148.64 | 152.02 | -3.60% | 423,132 |
| Mar 2, 2026 | 157.22 | 158.33 | 156.61 | 157.69 | -1.47% | 546,135 |
| Feb 27, 2026 | 159.99 | 160.68 | 159.63 | 160.05 | +0.05% | 366,532 |
| Feb 26, 2026 | 159.77 | 159.99 | 158.44 | 159.97 | +0.16% | 432,935 |
| Feb 25, 2026 | 159.27 | 160.00 | 159.06 | 159.72 | +0.64% | 401,378 |
| Feb 24, 2026 | 157.72 | 158.96 | 157.55 | 158.71 | +0.54% | 407,928 |
| Feb 23, 2026 | 158.28 | 158.53 | 157.32 | 157.85 | -0.56% | 185,478 |
| Feb 20, 2026 | 156.85 | 158.77 | 156.74 | 158.74 | +0.97% | 213,583 |
| Feb 19, 2026 | 156.18 | 157.23 | 155.92 | 157.21 | +0.13% | 222,349 |
| Feb 18, 2026 | 157.02 | 157.92 | 156.63 | 157.00 | +0.23% | 223,626 |
| Feb 17, 2026 | 155.46 | 156.93 | 154.67 | 156.64 | -0.09% | 292,562 |
| Feb 13, 2026 | 156.16 | 157.16 | 155.19 | 156.78 | +0.25% | 286,475 |
| Feb 12, 2026 | 158.46 | 158.46 | 156.01 | 156.39 | -1.04% | 450,704 |
| Feb 11, 2026 | 157.96 | 158.29 | 156.70 | 158.03 | +0.57% | 306,005 |
| Feb 10, 2026 | 157.61 | 157.70 | 157.06 | 157.14 | +0.26% | 455,098 |
| Feb 9, 2026 | 155.31 | 156.89 | 155.28 | 156.73 | +1.74% | 429,354 |
| Feb 6, 2026 | 152.28 | 154.10 | 152.28 | 154.05 | +1.84% | 208,113 |
| Feb 5, 2026 | 151.98 | 152.83 | 151.17 | 151.26 | -1.57% | 235,387 |
| Feb 4, 2026 | 154.87 | 154.93 | 152.94 | 153.68 | +0.00% | 184,341 |
| Feb 3, 2026 | 153.28 | 153.96 | 152.42 | 153.68 | +0.73% | 510,207 |
| Feb 2, 2026 | 151.29 | 152.64 | 151.16 | 152.57 | +0.05% | 331,205 |
| Jan 30, 2026 | 154.12 | 154.35 | 151.88 | 152.50 | -2.29% | 547,428 |
| Jan 29, 2026 | 156.67 | 156.73 | 153.81 | 156.08 | +0.24% | 2,558,199 |
| Jan 28, 2026 | 155.66 | 155.99 | 154.75 | 155.71 | +0.01% | 831,430 |
| Jan 27, 2026 | 154.70 | 155.86 | 154.69 | 155.70 | +1.29% | 328,719 |
| Jan 26, 2026 | 154.02 | 154.43 | 153.63 | 153.72 | +0.52% | 287,023 |
| Jan 23, 2026 | 151.58 | 152.97 | 151.35 | 152.92 | +0.94% | 194,200 |
| Jan 22, 2026 | 151.14 | 151.94 | 150.99 | 151.50 | +1.09% | 188,024 |
| Jan 21, 2026 | 149.16 | 150.22 | 148.64 | 149.87 | +1.01% | 165,039 |
| Jan 20, 2026 | 148.42 | 149.13 | 148.08 | 148.37 | -0.60% | 206,536 |
| Jan 16, 2026 | 149.32 | 149.46 | 148.60 | 149.27 | +0.08% | 142,603 |
| Jan 15, 2026 | 149.00 | 149.54 | 148.71 | 149.15 | +0.40% | 279,693 |
| Jan 14, 2026 | 148.43 | 148.66 | 147.97 | 148.56 | +0.56% | 138,007 |
| Jan 13, 2026 | 148.44 | 148.50 | 147.69 | 147.74 | -0.77% | 390,868 |
| Jan 12, 2026 | 148.13 | 148.98 | 148.11 | 148.89 | +0.74% | 161,723 |
| Jan 9, 2026 | 147.30 | 147.96 | 147.00 | 147.79 | +0.69% | 188,104 |
| Jan 8, 2026 | 146.39 | 146.79 | 146.20 | 146.78 | -0.05% | 207,775 |
| Jan 7, 2026 | 146.93 | 147.20 | 146.36 | 146.86 | +0.05% | 222,886 |
| Jan 6, 2026 | 146.29 | 146.95 | 146.21 | 146.78 | +0.50% | 472,681 |
| Jan 5, 2026 | 144.87 | 146.22 | 144.87 | 146.05 | +0.91% | 382,281 |
| Jan 2, 2026 | 144.72 | 144.90 | 143.87 | 144.74 | +0.98% | 241,627 |
| Dec 31, 2025 | 143.68 | 143.92 | 143.31 | 143.33 | -0.32% | 161,106 |
| Dec 30, 2025 | 143.97 | 144.33 | 143.78 | 143.79 | -0.03% | 164,944 |
| Dec 29, 2025 | 143.52 | 143.95 | 143.33 | 143.83 | -0.35% | 245,786 |
| Dec 26, 2025 | 144.09 | 144.34 | 143.83 | 144.34 | +0.35% | 124,158 |
| Dec 24, 2025 | 143.83 | 143.94 | 143.66 | 143.83 | +0.08% | 177,485 |
| Dec 23, 2025 | 143.52 | 143.73 | 143.16 | 143.71 | +0.54% | 537,616 |
| Dec 22, 2025 | 142.62 | 143.03 | 142.53 | 142.94 | +0.79% | 639,521 |
| Dec 19, 2025 | 141.56 | 142.30 | 141.35 | 141.82 | -1.53% | 214,930 |
| Dec 18, 2025 | 144.09 | 144.80 | 143.78 | 144.03 | +0.65% | 240,208 |
| Dec 17, 2025 | 143.95 | 144.20 | 143.03 | 143.10 | -0.64% | 164,291 |
| Dec 16, 2025 | 144.06 | 144.49 | 143.60 | 144.02 | -0.35% | 159,944 |
| Dec 15, 2025 | 145.31 | 145.31 | 144.35 | 144.52 | +0.28% | 334,637 |
| Dec 12, 2025 | 145.12 | 145.35 | 143.62 | 144.11 | -0.68% | 178,028 |
| Dec 11, 2025 | 144.28 | 145.31 | 144.28 | 145.10 | +0.43% | 436,665 |
| Dec 10, 2025 | 143.33 | 144.71 | 143.10 | 144.48 | +0.96% | 196,752 |
| Dec 9, 2025 | 143.35 | 143.75 | 142.89 | 143.10 | -0.17% | 592,568 |
| Dec 8, 2025 | 143.90 | 143.97 | 143.10 | 143.34 | -0.30% | 370,107 |
| Dec 5, 2025 | 144.01 | 144.41 | 143.52 | 143.77 | +0.14% | 634,707 |
| Dec 4, 2025 | 143.52 | 143.77 | 143.20 | 143.57 | +0.08% | 1,170,166 |
| Dec 3, 2025 | 142.48 | 143.61 | 142.48 | 143.46 | +0.50% | 1,310,885 |
| Dec 2, 2025 | 142.60 | 143.09 | 142.14 | 142.74 | -0.10% | 1,221,639 |
| Dec 1, 2025 | 143.15 | 143.51 | 142.81 | 142.89 | -0.61% | 161,658 |
| Nov 28, 2025 | 143.01 | 143.77 | 142.90 | 143.76 | +1.33% | 74,429 |
| Nov 26, 2025 | 140.93 | 142.12 | 140.86 | 141.88 | +0.98% | 136,658 |
| Nov 25, 2025 | 139.34 | 140.66 | 139.19 | 140.50 | +1.18% | 210,716 |
| Nov 24, 2025 | 137.96 | 139.03 | 137.96 | 138.86 | +0.70% | 275,896 |
| Nov 21, 2025 | 137.15 | 138.30 | 136.63 | 137.89 | +0.72% | 218,100 |
| Nov 20, 2025 | 139.57 | 139.83 | 136.70 | 136.91 | -1.23% | 571,164 |
| Nov 19, 2025 | 138.64 | 139.41 | 138.04 | 138.62 | -0.20% | 181,464 |
| Nov 18, 2025 | 138.85 | 139.41 | 138.24 | 138.90 | -0.84% | 433,084 |
| Nov 17, 2025 | 140.80 | 141.50 | 139.66 | 140.07 | -1.16% | 387,222 |
| Nov 14, 2025 | 140.76 | 142.10 | 140.52 | 141.72 | +0.01% | 181,077 |
| Nov 13, 2025 | 142.99 | 143.16 | 141.49 | 141.71 | -0.80% | 253,799 |
| Nov 12, 2025 | 142.19 | 142.94 | 142.19 | 142.86 | +0.63% | 212,340 |
| Nov 11, 2025 | 141.86 | 142.27 | 141.70 | 141.97 | +0.05% | 239,896 |
| Nov 10, 2025 | 141.46 | 142.03 | 141.05 | 141.90 | +1.19% | 214,944 |
| Nov 7, 2025 | 139.25 | 140.33 | 138.70 | 140.23 | +0.26% | 122,656 |
| Nov 6, 2025 | 140.55 | 140.70 | 139.57 | 139.87 | -0.75% | 137,295 |
| Nov 5, 2025 | 140.23 | 141.11 | 140.23 | 140.93 | +0.50% | 111,059 |
| Nov 4, 2025 | 140.82 | 141.02 | 140.18 | 140.23 | -1.48% | 192,897 |
| Nov 3, 2025 | 142.39 | 142.42 | 141.87 | 142.33 | -0.02% | 158,970 |
| Oct 31, 2025 | 142.43 | 142.50 | 141.73 | 142.36 | -0.04% | 139,433 |
Daily open, high, low, close and volume for Vanguard FTSE All-World EX-US Small-Cap Index Fund (VSS). Showing 250 trading days. Unadjusted prices.