MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VSS — Vanguard FTSE All-World EX-US Small-Cap Index Fund
NYSE ArcaVanguard FTSE All-World EX-US Small-Cap Index Fund
$153.61
-0.92(-0.60%)
- O
- 153.36
- H
- 154.08
- L
- 152.82
- V
- 131.3K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$153.61
Period Return+28.47%
Period High$162.91
Period Low$118.92
Avg Daily Volume284.1K
Total Trading Days365
VSS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $153.36 | $154.08 | $152.82 | $153.61 | $-0.92 | -0.60% | 131,304 | $153.39 | $152.82 $154.08 |
| Oct 7, 2026 | $154.64 | $154.79 | $154.01 | $154.53 | $-1.79 | -1.15% | 139,945 | $154.60 | $154.01 $154.79 |
| Oct 6, 2026 | $156.83 | $157.00 | $156.23 | $156.32 | +$0.36 | +0.23% | 90,917 | $156.62 | $156.23 $157.00 |
| Oct 5, 2026 | $155.43 | $156.26 | $155.12 | $155.96 | +$0.31 | +0.20% | 138,384 | $155.83 | $155.12 $156.26 |
| Oct 2, 2026 | $155.43 | $155.96 | $154.79 | $155.65 | +$1.55 | +1.01% | 120,917 | $155.42 | $154.79 $155.96 |
| Oct 1, 2026 | $154.64 | $154.64 | $153.31 | $154.10 | $-1.15 | -0.74% | 206,089 | $153.93 | $153.31 $154.64 |
| Sep 30, 2026 | $156.45 | $156.47 | $155.07 | $155.25 | $-0.29 | -0.19% | 551,351 | $155.61 | $155.07 $156.47 |
| Sep 29, 2026 | $156.00 | $156.01 | $154.61 | $155.54 | $-0.60 | -0.38% | 1,374,673 | $155.28 | $154.61 $156.01 |
| Sep 28, 2026 | $156.00 | $156.76 | $155.41 | $156.14 | $-1.25 | -0.79% | 149,619 | $156.11 | $155.41 $156.76 |
| Sep 25, 2026 | $156.97 | $157.59 | $156.43 | $157.39 | +$1.33 | +0.85% | 92,674 | $157.10 | $156.43 $157.59 |
| Sep 24, 2026 | $156.70 | $156.84 | $155.43 | $156.06 | $-0.97 | -0.62% | 190,156 | $156.15 | $155.43 $156.84 |
| Sep 23, 2026 | $158.16 | $158.16 | $156.73 | $157.03 | $-2.77 | -1.73% | 131,826 | $157.25 | $156.73 $158.16 |
| Sep 22, 2026 | $159.20 | $160.19 | $158.88 | $159.80 | +$0.78 | +0.49% | 134,350 | $159.49 | $158.88 $160.19 |
| Sep 21, 2026 | $158.77 | $159.30 | $158.04 | $159.02 | +$1.62 | +1.03% | 139,874 | $158.78 | $158.04 $159.30 |
| Sep 18, 2026 | $157.27 | $157.56 | $156.77 | $157.40 | $-0.26 | -0.16% | 142,136 | $157.19 | $156.77 $157.56 |
| Sep 17, 2026 | $157.98 | $158.23 | $157.64 | $157.66 | +$1.77 | +1.14% | 152,128 | $157.89 | $157.64 $158.23 |
| Sep 16, 2026 | $157.15 | $157.69 | $155.05 | $155.89 | +$0.10 | +0.06% | 193,672 | $156.63 | $155.05 $157.69 |
| Sep 15, 2026 | $156.04 | $156.13 | $155.28 | $155.79 | $-0.72 | -0.46% | 155,279 | $155.73 | $155.28 $156.13 |
| Sep 14, 2026 | $156.44 | $157.35 | $155.86 | $156.51 | $-2.05 | -1.29% | 131,187 | $156.57 | $155.86 $157.35 |
| Sep 11, 2026 | $158.65 | $158.81 | $158.08 | $158.56 | +$1.14 | +0.72% | 384,360 | $158.43 | $158.08 $158.81 |
| Sep 10, 2026 | $158.04 | $158.35 | $157.20 | $157.42 | $-2.09 | -1.31% | 113,895 | $157.69 | $157.20 $158.35 |
| Sep 9, 2026 | $160.58 | $160.68 | $159.34 | $159.51 | $-0.88 | -0.55% | 520,051 | $159.61 | $159.34 $160.68 |
| Sep 8, 2026 | $160.93 | $161.20 | $160.31 | $160.39 | $-0.95 | -0.59% | 135,783 | $160.79 | $160.31 $161.20 |
| Sep 4, 2026 | $160.31 | $161.64 | $160.31 | $161.34 | +$0.68 | +0.42% | 143,647 | $161.16 | $160.31 $161.64 |
| Sep 3, 2026 | $160.20 | $160.86 | $159.58 | $160.66 | +$1.54 | +0.97% | 115,684 | $160.46 | $159.58 $160.86 |
| Sep 2, 2026 | $158.67 | $159.19 | $158.61 | $159.12 | +$0.59 | +0.37% | 204,915 | $158.90 | $158.61 $159.19 |
| Sep 1, 2026 | $159.30 | $159.87 | $158.21 | $158.53 | $-1.57 | -0.98% | 117,733 | $158.92 | $158.21 $159.87 |
| Aug 31, 2026 | $160.79 | $160.89 | $159.67 | $160.10 | $-0.56 | -0.35% | 164,110 | $160.04 | $159.67 $160.89 |
| Aug 28, 2026 | $162.00 | $162.46 | $160.22 | $160.66 | $-1.09 | -0.67% | 193,694 | $160.85 | $160.22 $162.46 |
| Aug 27, 2026 | $161.32 | $161.86 | $160.94 | $161.75 | +$1.31 | +0.82% | 139,853 | $161.49 | $160.94 $161.86 |