Vanguard FTSE All-Wld ex-US SmCp Idx ETF $107.67

up +0.61


17/4/2014 06:40 PM  |  NYSEARCA : VSS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSS historical data

Date Open High Low Close Volume
4/17/2014107.48107.91107.19107.6735,551
4/16/2014106.15107.10106.15107.06154,832
4/15/2014105.77105.80104.50105.6062,540
4/14/2014106.15106.24105.54105.8745,318
4/11/2014106.57106.90106.00106.4643,683
4/10/2014108.57108.57107.00107.3362,944
4/9/2014108.03108.84107.56108.7871,922
4/8/2014107.00107.39106.75107.2332,812
4/7/2014107.80107.91107.08107.3354,646
4/4/2014108.70108.76107.63107.8629,403
4/3/2014108.17108.17107.43107.9838,834
4/2/2014107.95108.50107.90108.24129,183
4/1/2014107.64107.91107.35107.8590,201
3/31/2014106.94107.20106.63106.8677,209
3/28/2014106.23106.58106.19106.3144,481
3/27/2014105.48105.88105.06105.7654,192
3/26/2014105.77105.91105.00105.0450,020
3/25/2014104.57105.50104.46105.2437,745
3/24/2014104.90104.94103.67104.3057,392
3/21/2014105.49105.49104.28104.3799,854
3/20/2014105.09105.47104.63105.23237,436
3/19/2014107.37107.50105.54106.0090,870
3/18/2014106.83107.52106.83107.3827,001
3/17/2014106.51106.95106.49106.6764,808
3/14/2014105.30105.82105.23105.5442,313
3/13/2014107.23107.68105.33105.5258,062
3/12/2014106.52106.86106.32106.7666,736
3/11/2014107.77107.92107.01107.2354,684
3/10/2014107.92107.93107.23107.7953,406
3/7/2014108.70108.80107.89108.3460,303
3/6/2014108.56109.16108.56108.8645,826
3/5/2014107.67107.79107.45107.7740,982
3/4/2014107.51108.10107.38107.6243,646
3/3/2014106.10106.40105.52105.82109,157
2/28/2014107.18107.84107.00107.4649,131
2/27/2014105.71106.74105.71106.6439,230
2/26/2014106.30106.35105.76106.0242,824
2/25/2014106.82107.07106.11106.2946,323
2/24/2014106.38107.05106.30106.6747,793
2/21/2014105.92106.29105.65105.9773,507
2/20/2014104.84105.78104.84105.7147,698
2/19/2014105.69105.93104.92105.0867,611
2/18/2014105.69105.99105.50105.6962,597
2/14/2014104.74105.46104.74105.19175,963
2/13/2014103.46104.75103.46104.5625,944
2/12/2014104.18104.29103.74103.9946,751
2/11/2014102.93104.19102.65103.6547,554
2/10/2014102.85102.99102.28102.64167,648
2/7/2014102.22102.94101.65102.88140,084
2/6/2014100.36101.49100.36101.4091,378
2/5/201499.4899.8298.7999.6068,768
2/4/201498.7399.6098.7399.42104,886
2/3/201499.8699.9498.4198.5283,915
1/31/201499.79100.6399.50100.2761,170
1/30/2014100.98101.15100.18101.1375,032
1/29/2014100.43100.81100.05100.1345,124
1/28/2014100.58101.27100.58101.2260,971
1/27/2014101.15101.7599.26100.0768,029
1/24/2014102.52102.52101.50101.5082,139
1/23/2014103.62103.89102.76103.2084,221
1/22/2014104.19104.19103.78104.0975,675
1/21/2014104.04104.04103.50103.9771,953
1/17/2014103.76103.88103.45103.5544,020
1/16/2014103.59103.95103.30103.7369,181
1/15/2014103.80104.04103.60103.9657,584
1/14/2014103.57103.90103.28103.8743,907
1/13/2014103.79103.79102.92103.1464,949
1/10/2014103.02103.97101.37103.8292,969
1/9/2014102.88102.88102.00102.44197,242
1/8/2014102.71102.89102.50102.6444,711
1/7/2014102.68102.72102.50102.6639,671
1/6/2014102.66102.66102.22102.37188,761
1/3/2014101.96102.49101.85102.1655,654
1/2/2014102.22102.27101.31101.34113,291
12/31/2013102.40103.03102.22102.9457,307
12/30/2013101.99102.47101.50102.4067,966
12/27/2013101.65101.77101.07101.3089,666
12/26/2013101.02101.12100.75101.0156,076
12/24/201399.98100.7899.75100.7830,961
12/23/2013100.46100.6299.71100.00276,984
12/20/201399.79100.2099.2399.65211,828
12/19/2013101.27101.49100.79101.10150,092
12/18/2013101.31102.42100.63102.0349,172
12/17/2013100.79101.15100.51100.9268,830
12/16/2013101.24101.50100.95101.2950,958
12/13/2013100.62100.90100.38100.8829,194
12/12/2013100.95100.95100.01100.5737,879
12/11/2013102.03102.20100.96101.1455,259
12/10/2013102.23102.25101.71102.1825,257
12/9/2013101.75102.18101.70102.0984,819
12/6/2013101.31102.17101.31102.0935,098
12/5/2013100.93101.15100.64100.8329,198
12/4/2013100.47101.06100.20100.9729,496
12/3/2013101.36102.36100.71101.1223,224
12/2/2013102.25102.41101.48101.93199,914
11/29/2013102.05102.48102.05102.3618,210
11/27/2013102.00102.07101.60102.0123,402
11/26/2013100.90101.58100.90101.4345,737
11/25/2013100.98101.36100.77100.9033,457
11/22/2013101.21101.36100.79100.91254,154
Trading Center