Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares (VSS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 158.54 | 158.77 | 157.98 | 158.68 | +0.97% | 117,200 |
| 2026-08-06 | 157.17 | 157.75 | 156.74 | 157.16 | +0.22% | 132,000 |
| 2026-08-05 | 157.11 | 157.42 | 156.67 | 156.81 | +0.68% | 112,800 |
| 2026-08-04 | 154.40 | 155.97 | 154.31 | 155.75 | +2.16% | 164,200 |
| 2026-08-03 | 151.46 | 152.49 | 151.40 | 152.45 | +1.28% | 115,700 |
| 2026-07-31 | 150.77 | 150.81 | 149.24 | 150.52 | -0.16% | 108,400 |
| 2026-07-30 | 149.26 | 150.87 | 148.96 | 150.76 | +2.04% | 103,700 |
| 2026-07-29 | 148.57 | 149.94 | 147.14 | 147.75 | -1.35% | 177,000 |
| 2026-07-28 | 149.24 | 150.45 | 148.83 | 149.77 | -0.89% | 141,000 |
| 2026-07-27 | 151.82 | 152.02 | 150.40 | 151.12 | +0.49% | 159,900 |
| 2026-07-24 | 150.56 | 151.28 | 150.20 | 150.38 | -0.07% | 130,100 |
| 2026-07-23 | 150.56 | 151.26 | 149.61 | 150.49 | -1.01% | 327,800 |
| 2026-07-22 | 152.01 | 152.50 | 152.00 | 152.03 | +0.34% | 103,000 |
| 2026-07-21 | 150.80 | 151.81 | 150.48 | 151.51 | +1.46% | 290,700 |
| 2026-07-20 | 149.98 | 150.27 | 149.11 | 149.33 | -0.93% | 200,900 |
| 2026-07-17 | 149.72 | 151.06 | 149.68 | 150.73 | -1.16% | 156,000 |
| 2026-07-16 | 152.81 | 153.22 | 152.22 | 152.50 | -1.13% | 347,100 |
| 2026-07-15 | 153.55 | 154.48 | 152.83 | 154.25 | +0.76% | 216,600 |
| 2026-07-14 | 153.10 | 153.84 | 152.79 | 153.08 | +0.59% | 157,700 |
| 2026-07-13 | 153.27 | 153.51 | 151.96 | 152.18 | -1.60% | 145,500 |
| 2026-07-10 | 154.30 | 154.99 | 153.63 | 154.65 | +0.86% | 151,400 |
| 2026-07-09 | 152.72 | 153.75 | 152.72 | 153.33 | +0.60% | 306,100 |
| 2026-07-08 | 151.69 | 152.49 | 150.69 | 152.41 | -0.72% | 144,100 |
| 2026-07-07 | 154.85 | 154.92 | 153.05 | 153.52 | -2.10% | 420,400 |
| 2026-07-06 | 156.07 | 156.98 | 155.98 | 156.81 | +1.10% | 207,400 |
| 2026-07-02 | 155.44 | 156.55 | 153.95 | 155.11 | +0.65% | 152,900 |
| 2026-07-01 | 153.80 | 154.93 | 153.80 | 154.11 | -0.12% | 143,600 |
| 2026-06-30 | 153.91 | 154.72 | 153.72 | 154.29 | +0.34% | 290,800 |
| 2026-06-29 | 153.63 | 153.94 | 152.34 | 153.77 | +0.50% | 179,700 |
| 2026-06-26 | 151.91 | 153.75 | 151.91 | 153.01 | -0.24% | 202,600 |
| 2026-06-25 | 154.46 | 154.50 | 152.99 | 153.38 | -0.08% | 224,700 |
| 2026-06-24 | 153.23 | 153.94 | 152.76 | 153.51 | -0.10% | 244,300 |
| 2026-06-23 | 153.89 | 154.95 | 153.66 | 153.66 | -2.68% | 346,700 |
| 2026-06-22 | 157.90 | 159.17 | 157.56 | 157.89 | +0.22% | 261,700 |
| 2026-06-18 | 158.05 | 158.24 | 157.25 | 157.54 | -0.18% | 127,800 |
| 2026-06-17 | 159.97 | 160.70 | 157.68 | 157.82 | -0.84% | 185,000 |
| 2026-06-16 | 159.72 | 160.10 | 159.09 | 159.15 | -0.48% | 130,200 |
| 2026-06-15 | 160.64 | 160.68 | 159.75 | 159.92 | +1.39% | 350,600 |
| 2026-06-12 | 157.33 | 158.16 | 156.41 | 157.72 | +0.50% | 186,188 |
| 2026-06-11 | 153.47 | 157.05 | 153.31 | 156.94 | +3.03% | 181,036 |
| 2026-06-10 | 153.59 | 154.75 | 152.28 | 152.33 | -1.40% | 129,429 |
| 2026-06-09 | 156.43 | 156.94 | 152.34 | 154.50 | +0.05% | 163,849 |
| 2026-06-08 | 155.22 | 155.74 | 154.17 | 154.42 | +0.02% | 148,061 |
| 2026-06-05 | 158.05 | 158.05 | 153.97 | 154.39 | -3.51% | 310,400 |
| 2026-06-04 | 159.44 | 160.10 | 159.16 | 160.00 | +0.96% | 268,500 |
| 2026-06-03 | 159.69 | 159.69 | 158.36 | 158.48 | -1.12% | 228,400 |
| 2026-06-02 | 160.00 | 160.79 | 159.76 | 160.28 | +0.07% | 980,200 |
| 2026-06-01 | 159.75 | 160.68 | 158.97 | 160.16 | -0.52% | 176,600 |
| 2026-05-29 | 161.31 | 162.01 | 160.72 | 161.00 | -0.16% | 817,700 |
| 2026-05-28 | 159.91 | 161.56 | 159.49 | 161.26 | +0.26% | 165,000 |
| 2026-05-27 | 161.24 | 161.45 | 160.57 | 160.84 | -0.89% | 231,800 |
| 2026-05-26 | 161.98 | 162.67 | 161.82 | 162.28 | +1.85% | 180,300 |
| 2026-05-22 | 159.55 | 160.04 | 159.00 | 159.34 | +0.38% | 151,000 |
| 2026-05-21 | 157.10 | 159.34 | 156.80 | 158.73 | +0.42% | 207,700 |
| 2026-05-20 | 155.80 | 158.63 | 155.70 | 158.06 | +1.52% | 259,600 |
| 2026-05-19 | 156.04 | 156.98 | 155.40 | 155.69 | -1.51% | 598,400 |
| 2026-05-18 | 158.46 | 158.75 | 156.79 | 158.07 | +0.30% | 590,300 |
| 2026-05-15 | 157.97 | 158.16 | 156.98 | 157.60 | -2.24% | 265,500 |
| 2026-05-14 | 161.34 | 161.70 | 160.91 | 161.21 | +0.08% | 137,300 |
| 2026-05-13 | 160.09 | 161.14 | 159.62 | 161.08 | +0.41% | 132,700 |
| 2026-05-12 | 160.27 | 160.57 | 158.77 | 160.42 | -1.39% | 166,500 |
| 2026-05-11 | 162.15 | 162.91 | 162.09 | 162.68 | +0.20% | 309,100 |
| 2026-05-08 | 161.89 | 162.49 | 161.41 | 162.35 | +1.32% | 220,600 |
| 2026-05-07 | 162.42 | 162.48 | 160.15 | 160.24 | -1.03% | 169,500 |
| 2026-05-06 | 160.95 | 162.14 | 160.91 | 161.91 | +2.20% | 1,564,400 |
| 2026-05-05 | 158.26 | 158.85 | 157.73 | 158.42 | +1.23% | 164,800 |
| 2026-05-04 | 157.56 | 158.21 | 155.77 | 156.49 | -0.78% | 161,100 |
| 2026-05-01 | 157.98 | 159.12 | 157.70 | 157.72 | -0.23% | 171,200 |
| 2026-04-30 | 156.63 | 158.28 | 156.24 | 158.09 | +2.36% | 232,700 |
| 2026-04-29 | 155.47 | 155.47 | 153.74 | 154.45 | -0.87% | 275,200 |
| 2026-04-28 | 155.84 | 156.23 | 155.06 | 155.81 | -0.36% | 213,900 |
| 2026-04-27 | 156.89 | 157.10 | 156.20 | 156.37 | -0.22% | 338,900 |
| 2026-04-24 | 156.19 | 156.97 | 155.91 | 156.72 | +0.58% | 87,200 |
| 2026-04-23 | 156.88 | 157.42 | 154.40 | 155.82 | -1.35% | 131,800 |
| 2026-04-22 | 157.99 | 158.67 | 157.63 | 157.96 | +1.10% | 433,700 |
| 2026-04-21 | 158.81 | 159.02 | 156.13 | 156.24 | -1.91% | 185,400 |
| 2026-04-20 | 159.16 | 159.55 | 158.55 | 159.28 | -0.60% | 152,700 |
| 2026-04-17 | 160.34 | 161.71 | 160.05 | 160.24 | +1.73% | 179,400 |
| 2026-04-16 | 157.60 | 157.74 | 156.92 | 157.51 | +0.49% | 479,600 |
| 2026-04-15 | 156.67 | 156.95 | 156.32 | 156.74 | +0.04% | 198,700 |
| 2026-04-14 | 156.03 | 156.87 | 156.03 | 156.68 | +0.93% | 599,500 |
| 2026-04-13 | 152.91 | 155.38 | 152.89 | 155.23 | +0.82% | 231,600 |
| 2026-04-10 | 154.38 | 154.66 | 153.40 | 153.96 | +0.52% | 512,100 |
| 2026-04-09 | 152.22 | 154.04 | 151.87 | 153.17 | -0.23% | 140,300 |
| 2026-04-08 | 154.75 | 154.75 | 152.26 | 153.52 | +4.13% | 252,800 |
| 2026-04-07 | 146.93 | 147.54 | 145.30 | 147.43 | -0.12% | 177,800 |
| 2026-04-06 | 146.88 | 147.92 | 146.87 | 147.60 | +0.62% | 134,000 |
| 2026-04-02 | 144.36 | 147.92 | 144.19 | 146.69 | -0.89% | 254,200 |
| 2026-04-01 | 147.62 | 149.14 | 147.46 | 148.01 | +1.52% | 433,700 |
| 2026-03-31 | 142.76 | 145.94 | 141.43 | 145.79 | +3.06% | 407,600 |
| 2026-03-30 | 142.94 | 142.96 | 140.91 | 141.46 | -0.43% | 160,100 |
| 2026-03-27 | 142.46 | 143.40 | 141.64 | 142.07 | -0.47% | 198,800 |
| 2026-03-26 | 144.17 | 145.21 | 142.66 | 142.74 | -2.21% | 305,900 |
| 2026-03-25 | 146.46 | 146.73 | 145.42 | 145.97 | +1.97% | 117,100 |
| 2026-03-24 | 142.41 | 144.14 | 142.30 | 143.15 | -0.96% | 189,000 |
| 2026-03-23 | 144.33 | 146.06 | 142.92 | 144.54 | +1.96% | 1,120,200 |
| 2026-03-20 | 145.22 | 145.23 | 141.09 | 141.76 | -3.00% | 159,900 |
| 2026-03-19 | 143.80 | 146.78 | 143.62 | 146.15 | -0.10% | 206,000 |
| 2026-03-18 | 148.33 | 148.47 | 146.25 | 146.29 | -1.61% | 138,600 |
| 2026-03-17 | 149.10 | 149.59 | 148.51 | 148.68 | +0.32% | 122,700 |
| 2026-03-16 | 147.69 | 148.67 | 147.14 | 148.21 | +1.58% | 187,700 |
| 2026-03-13 | 148.20 | 148.79 | 145.53 | 145.91 | -1.23% | 422,800 |
| 2026-03-12 | 149.12 | 149.26 | 147.18 | 147.73 | -1.81% | 459,200 |
| 2026-03-11 | 150.47 | 151.12 | 149.52 | 150.46 | -0.02% | 135,400 |
| 2026-03-10 | 151.53 | 153.23 | 150.45 | 150.49 | +0.18% | 493,739 |
| 2026-03-09 | 147.09 | 150.83 | 145.82 | 150.22 | +0.08% | 304,161 |
| 2026-03-06 | 149.38 | 150.73 | 148.65 | 150.10 | -0.46% | 254,300 |
| 2026-03-05 | 152.00 | 152.53 | 149.35 | 150.80 | -1.33% | 329,300 |
| 2026-03-04 | 151.93 | 153.23 | 151.28 | 152.84 | +0.54% | 234,200 |
| 2026-03-03 | 151.09 | 152.74 | 148.64 | 152.02 | -3.60% | 423,100 |
| 2026-03-02 | 157.22 | 158.33 | 156.61 | 157.69 | -1.47% | 546,100 |
| 2026-02-27 | 159.99 | 160.68 | 159.63 | 160.05 | +0.05% | 366,500 |
| 2026-02-26 | 159.77 | 159.99 | 158.45 | 159.97 | +0.16% | 432,900 |
| 2026-02-25 | 159.27 | 160.00 | 159.06 | 159.72 | +0.64% | 401,400 |
| 2026-02-24 | 157.72 | 158.96 | 157.55 | 158.71 | +0.54% | 407,900 |
| 2026-02-23 | 158.28 | 158.53 | 157.32 | 157.85 | -0.56% | 185,500 |
| 2026-02-20 | 156.85 | 158.77 | 156.74 | 158.74 | +0.97% | 213,600 |
| 2026-02-19 | 156.18 | 157.23 | 155.92 | 157.21 | +0.13% | 222,300 |
| 2026-02-18 | 157.02 | 157.92 | 156.63 | 157.00 | +0.23% | 223,600 |
| 2026-02-17 | 155.46 | 156.93 | 154.67 | 156.64 | -0.09% | 292,600 |
| 2026-02-13 | 156.16 | 157.16 | 155.19 | 156.78 | +0.25% | 286,500 |
| 2026-02-12 | 158.46 | 158.46 | 156.01 | 156.39 | -1.04% | 450,700 |
| 2026-02-11 | 157.96 | 158.29 | 156.70 | 158.03 | +0.57% | 306,000 |
| 2026-02-10 | 157.61 | 157.70 | 157.06 | 157.14 | +0.26% | 455,100 |
| 2026-02-09 | 155.31 | 156.89 | 155.28 | 156.73 | +1.74% | 429,400 |
| 2026-02-06 | 152.28 | 154.10 | 152.28 | 154.05 | +1.84% | 208,100 |
| 2026-02-05 | 151.98 | 152.83 | 151.17 | 151.26 | -1.57% | 235,400 |
| 2026-02-04 | 154.87 | 154.93 | 152.94 | 153.68 | +0.00% | 184,300 |
| 2026-02-03 | 153.28 | 153.96 | 152.42 | 153.68 | +0.73% | 510,200 |
| 2026-02-02 | 151.29 | 152.64 | 151.17 | 152.57 | +0.05% | 331,200 |
| 2026-01-30 | 154.12 | 154.35 | 151.88 | 152.50 | -2.29% | 547,400 |
| 2026-01-29 | 156.67 | 156.73 | 153.81 | 156.08 | +0.24% | 2,558,200 |
| 2026-01-28 | 155.66 | 155.99 | 154.75 | 155.71 | +0.01% | 831,400 |
| 2026-01-27 | 154.70 | 155.86 | 154.69 | 155.70 | +1.29% | 328,700 |
| 2026-01-26 | 154.02 | 154.43 | 153.63 | 153.72 | +0.52% | 287,000 |
| 2026-01-23 | 151.58 | 152.97 | 151.35 | 152.92 | +0.94% | 194,200 |
| 2026-01-22 | 151.14 | 151.94 | 150.99 | 151.50 | +1.09% | 188,000 |
| 2026-01-21 | 149.16 | 150.22 | 148.64 | 149.87 | +1.01% | 165,000 |
| 2026-01-20 | 148.42 | 149.13 | 148.08 | 148.37 | -0.60% | 206,500 |
| 2026-01-16 | 149.32 | 149.46 | 148.60 | 149.27 | +0.08% | 142,600 |
| 2026-01-15 | 149.00 | 149.54 | 148.71 | 149.15 | +0.40% | 279,700 |
| 2026-01-14 | 148.43 | 148.67 | 147.97 | 148.56 | +0.56% | 138,000 |
| 2026-01-13 | 148.44 | 148.50 | 147.69 | 147.74 | -0.77% | 390,900 |
| 2026-01-12 | 148.13 | 148.98 | 148.11 | 148.89 | +0.74% | 161,700 |
| 2026-01-09 | 147.30 | 147.96 | 147.00 | 147.79 | +0.69% | 188,100 |
| 2026-01-08 | 146.39 | 146.79 | 146.20 | 146.78 | -0.05% | 207,800 |
| 2026-01-07 | 146.93 | 147.20 | 146.36 | 146.86 | +0.05% | 222,900 |
| 2026-01-06 | 146.29 | 146.95 | 146.21 | 146.78 | +0.50% | 472,700 |
| 2026-01-05 | 144.87 | 146.22 | 144.87 | 146.05 | +0.91% | 382,300 |
| 2026-01-02 | 144.72 | 144.90 | 143.87 | 144.74 | +0.98% | 241,600 |
| 2025-12-31 | 143.68 | 143.92 | 143.31 | 143.33 | -0.32% | 161,100 |
| 2025-12-30 | 143.97 | 144.33 | 143.78 | 143.79 | -0.03% | 164,900 |
| 2025-12-29 | 143.52 | 143.95 | 143.33 | 143.83 | -0.35% | 245,800 |
| 2025-12-26 | 144.09 | 144.34 | 143.83 | 144.34 | +0.35% | 124,200 |
| 2025-12-24 | 143.83 | 143.94 | 143.66 | 143.83 | +0.08% | 177,500 |
| 2025-12-23 | 143.52 | 143.73 | 143.17 | 143.71 | +0.54% | 537,900 |
| 2025-12-22 | 142.62 | 143.04 | 142.53 | 142.94 | +0.79% | 640,000 |
| 2025-12-19 | 141.56 | 142.30 | 141.35 | 141.82 | -1.53% | 214,900 |
| 2025-12-18 | 144.09 | 144.80 | 143.78 | 144.03 | +0.65% | 240,200 |
| 2025-12-17 | 143.95 | 144.20 | 143.03 | 143.10 | -0.64% | 164,291 |
| 2025-12-16 | 144.06 | 144.49 | 143.60 | 144.02 | -0.35% | 159,944 |
| 2025-12-15 | 145.31 | 145.31 | 144.35 | 144.52 | +0.28% | 334,637 |
| 2025-12-12 | 145.12 | 145.35 | 143.62 | 144.11 | -0.68% | 178,028 |
| 2025-12-11 | 144.28 | 145.31 | 144.28 | 145.10 | +0.43% | 436,665 |
| 2025-12-10 | 143.33 | 144.71 | 143.10 | 144.48 | +0.96% | 196,752 |
| 2025-12-09 | 143.35 | 143.75 | 142.89 | 143.10 | -0.17% | 592,568 |
| 2025-12-08 | 143.90 | 143.97 | 143.10 | 143.34 | -0.30% | 370,107 |
| 2025-12-05 | 144.01 | 144.41 | 143.52 | 143.77 | +0.14% | 634,707 |
| 2025-12-04 | 143.52 | 143.77 | 143.20 | 143.57 | +0.08% | 1,170,166 |
| 2025-12-03 | 142.48 | 143.61 | 142.48 | 143.46 | +0.50% | 1,310,885 |
| 2025-12-02 | 142.60 | 143.09 | 142.14 | 142.74 | -0.10% | 1,221,639 |
| 2025-12-01 | 143.15 | 143.51 | 142.81 | 142.89 | -0.61% | 161,574 |
| 2025-11-28 | 143.01 | 143.77 | 142.90 | 143.76 | +1.33% | 74,429 |
| 2025-11-26 | 140.93 | 142.12 | 140.86 | 141.88 | +0.98% | 136,658 |
| 2025-11-25 | 139.34 | 140.66 | 139.19 | 140.50 | +1.18% | 210,716 |
| 2025-11-24 | 137.96 | 139.03 | 137.96 | 138.86 | +0.70% | 275,896 |
| 2025-11-21 | 137.15 | 138.30 | 136.63 | 137.89 | +0.72% | 218,300 |
| 2025-11-20 | 139.57 | 139.83 | 136.70 | 136.91 | -1.23% | 571,164 |
| 2025-11-19 | 138.64 | 139.41 | 138.04 | 138.62 | -0.20% | 181,990 |
| 2025-11-18 | 138.85 | 139.41 | 138.24 | 138.90 | -0.84% | 433,411 |
| 2025-11-17 | 140.80 | 141.50 | 139.66 | 140.07 | -1.16% | 387,422 |
| 2025-11-14 | 140.76 | 142.10 | 140.52 | 141.72 | +0.01% | 181,277 |
| 2025-11-13 | 142.99 | 143.16 | 141.49 | 141.71 | -0.80% | 253,899 |
| 2025-11-12 | 142.19 | 142.94 | 142.19 | 142.86 | +0.63% | 212,340 |
| 2025-11-11 | 141.86 | 142.27 | 141.70 | 141.97 | +0.05% | 239,896 |
| 2025-11-10 | 141.46 | 142.03 | 141.05 | 141.90 | +1.19% | 214,944 |
| 2025-11-07 | 139.25 | 140.33 | 138.70 | 140.23 | +0.26% | 122,656 |
| 2025-11-06 | 140.55 | 140.70 | 139.57 | 139.87 | -0.75% | 137,295 |
| 2025-11-05 | 140.23 | 141.11 | 140.23 | 140.93 | +0.50% | 111,059 |
| 2025-11-04 | 140.82 | 141.02 | 140.18 | 140.23 | -1.48% | 192,897 |
| 2025-11-03 | 142.39 | 142.42 | 141.87 | 142.33 | -0.02% | 158,970 |
| 2025-10-31 | 142.43 | 142.50 | 141.73 | 142.36 | -0.04% | 139,433 |
| 2025-10-30 | 142.35 | 142.88 | 142.08 | 142.41 | -0.51% | 260,601 |
| 2025-10-29 | 144.21 | 144.22 | 142.58 | 143.14 | -0.50% | 216,862 |
| 2025-10-28 | 143.78 | 144.24 | 143.62 | 143.86 | -0.46% | 194,446 |
| 2025-10-27 | 144.64 | 144.64 | 144.04 | 144.52 | +0.54% | 129,619 |
| 2025-10-24 | 143.81 | 144.01 | 143.68 | 143.74 | +0.22% | 79,179 |
| 2025-10-23 | 142.86 | 143.71 | 142.86 | 143.43 | +0.84% | 549,243 |
| 2025-10-22 | 142.12 | 142.78 | 141.62 | 142.23 | +0.26% | 200,350 |
| 2025-10-21 | 142.09 | 142.31 | 141.49 | 141.86 | -0.73% | 133,683 |
| 2025-10-20 | 142.53 | 143.10 | 142.41 | 142.90 | +0.52% | 880,241 |
| 2025-10-17 | 141.89 | 142.31 | 141.33 | 142.16 | -0.58% | 158,694 |
| 2025-10-16 | 142.96 | 143.59 | 142.43 | 142.99 | +0.35% | 363,945 |
| 2025-10-15 | 142.37 | 142.63 | 141.54 | 142.49 | +0.96% | 308,507 |
| 2025-10-14 | 139.81 | 141.75 | 139.74 | 141.14 | -0.37% | 320,847 |
| 2025-10-13 | 141.29 | 141.96 | 141.10 | 141.66 | +1.43% | 1,074,927 |
| 2025-10-10 | 142.23 | 142.40 | 139.51 | 139.66 | -2.06% | 139,971 |
| 2025-10-09 | 143.92 | 143.92 | 142.20 | 142.60 | -0.74% | 105,347 |
| 2025-10-08 | 143.40 | 143.70 | 143.25 | 143.67 | +0.46% | 101,026 |
| 2025-10-07 | 144.05 | 144.09 | 142.93 | 143.01 | -0.76% | 149,244 |
| 2025-10-06 | 144.02 | 144.63 | 144.02 | 144.10 | +0.06% | 142,215 |
| 2025-10-03 | 143.77 | 144.30 | 143.62 | 144.01 | +0.66% | 111,917 |
| 2025-10-02 | 143.35 | 143.45 | 142.23 | 143.07 | +0.03% | 393,801 |
| 2025-10-01 | 142.87 | 143.40 | 142.87 | 143.02 | +0.33% | 141,396 |
| 2025-09-30 | 142.35 | 142.74 | 142.26 | 142.55 | +0.25% | 167,850 |
| 2025-09-29 | 141.91 | 142.31 | 141.91 | 142.20 | +0.54% | 128,017 |
| 2025-09-26 | 140.78 | 141.72 | 140.68 | 141.44 | +0.31% | 336,693 |
| 2025-09-25 | 141.34 | 141.34 | 140.27 | 141.00 | -0.68% | 942,079 |
| 2025-09-24 | 142.68 | 142.85 | 141.90 | 141.96 | -1.14% | 261,516 |
| 2025-09-23 | 144.15 | 144.21 | 143.29 | 143.59 | -0.08% | 312,576 |
| 2025-09-22 | 143.15 | 143.90 | 142.86 | 143.70 | +0.35% | 127,454 |
| 2025-09-19 | 142.91 | 143.30 | 142.85 | 143.20 | -0.46% | 125,450 |
| 2025-09-18 | 143.74 | 144.10 | 143.29 | 143.86 | -0.01% | 227,664 |
| 2025-09-17 | 144.31 | 145.33 | 143.28 | 143.88 | -0.35% | 173,067 |
| 2025-09-16 | 144.10 | 144.55 | 143.87 | 144.38 | +0.19% | 230,155 |
| 2025-09-15 | 143.50 | 144.13 | 143.50 | 144.10 | +0.66% | 119,105 |
| 2025-09-12 | 143.36 | 143.36 | 142.78 | 143.16 | -0.10% | 109,118 |
| 2025-09-11 | 142.19 | 143.50 | 142.19 | 143.30 | +0.89% | 191,495 |
| 2025-09-10 | 142.00 | 142.56 | 141.89 | 142.03 | +0.16% | 126,084 |
| 2025-09-09 | 142.22 | 142.29 | 141.65 | 141.81 | -0.32% | 204,999 |
| 2025-09-08 | 142.12 | 142.30 | 141.72 | 142.26 | +0.99% | 245,653 |
| 2025-09-05 | 141.09 | 141.63 | 140.40 | 140.87 | +0.95% | 135,951 |
| 2025-09-04 | 139.13 | 139.60 | 138.93 | 139.54 | +0.37% | 113,326 |
| 2025-09-03 | 138.74 | 139.33 | 138.68 | 139.03 | +0.25% | 306,592 |
| 2025-09-02 | 138.01 | 138.76 | 137.54 | 138.68 | -1.13% | 383,590 |
| 2025-08-29 | 140.04 | 140.43 | 139.82 | 140.27 | -0.26% | 156,738 |
| 2025-08-28 | 140.20 | 140.69 | 140.03 | 140.64 | +0.66% | 309,573 |
| 2025-08-27 | 138.99 | 139.89 | 138.90 | 139.72 | -0.10% | 215,009 |
| 2025-08-26 | 139.69 | 140.12 | 139.45 | 139.86 | -0.02% | 709,885 |
| 2025-08-25 | 140.36 | 140.73 | 139.81 | 139.89 | -0.57% | 437,099 |
| 2025-08-22 | 138.66 | 140.96 | 138.59 | 140.69 | +2.00% | 156,811 |
| 2025-08-21 | 137.86 | 138.30 | 137.68 | 137.93 | -0.15% | 218,255 |
| 2025-08-20 | 137.94 | 138.35 | 137.77 | 138.14 | -0.24% | 157,784 |
| 2025-08-19 | 138.88 | 139.14 | 138.22 | 138.47 | -0.33% | 189,855 |
| 2025-08-18 | 138.85 | 138.99 | 138.47 | 138.93 | +0.32% | 357,733 |
| 2025-08-15 | 138.38 | 138.62 | 138.31 | 138.49 | +0.43% | 298,763 |
| 2025-08-14 | 137.71 | 138.05 | 137.56 | 137.90 | -0.52% | 207,121 |
| 2025-08-13 | 138.29 | 138.72 | 138.22 | 138.62 | +0.47% | 134,767 |
| 2025-08-12 | 136.96 | 138.12 | 136.96 | 137.97 | +0.80% | 172,732 |
| 2025-08-11 | 137.08 | 137.24 | 136.69 | 136.87 | -0.48% | 130,038 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.95%). Worst month: Oct (-1.73%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares's (VSS) latest close?
158.68 on 2026-08-07, from the Closelook data lake's daily price record.
What is VSS's 52-week high and low?
162.91 high and 136.48 low over the trailing 52 weeks, as of 2026-08-07.
What is Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares's strongest and weakest month historically?
Historically, VSS's strongest calendar month has been Nov (average +4.95%) and its weakest Oct (average -1.73%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.