VANGUARD FTSE ALL-WLD EX-US SM $97.58

up +0.74


17/5/2013 04:17 PM  |  NYSEARCA : VSS  |  Industries :
Type:

VSS historical data

Date Open High Low Close Volume
5/17/2013 97.18 97.60 97.08 97.58 391
5/16/2013 97.00 97.27 96.68 96.84 521
5/15/2013 96.91 97.12 96.53 97.09 772
5/14/2013 97.34 97.70 97.31 97.46 298
5/13/2013 97.60 97.60 97.01 97.36 275
5/10/2013 97.47 97.74 97.03 97.71 417
5/9/2013 98.32 98.40 97.31 97.85 1010
5/8/2013 97.98 98.51 97.97 98.42 857
5/7/2013 97.79 97.80 97.33 97.68 465
5/6/2013 97.33 97.55 97.21 97.36 427
5/3/2013 97.02 97.56 97.00 97.50 1004
5/2/2013 96.18 96.58 96.06 96.56 411
5/1/2013 96.85 96.85 96.01 96.10 245
4/30/2013 96.04 96.78 95.91 96.78 295
4/29/2013 95.52 96.13 95.52 95.91 225
4/26/2013 95.29 95.33 94.84 94.98 804
4/25/2013 95.00 95.67 95.00 95.35 866
4/24/2013 94.00 94.68 94.00 94.44 358
4/23/2013 93.30 93.79 93.03 93.77 304
4/22/2013 92.69 93.00 92.25 93.00 325
4/19/2013 92.44 92.63 92.20 92.55 552
4/18/2013 91.88 91.93 91.15 91.73 307
4/17/2013 92.42 92.65 91.18 91.62 376
4/16/2013 92.75 93.14 92.41 93.14 296
4/15/2013 93.52 93.52 91.77 91.92 3122
4/12/2013 94.65 94.66 94.05 94.43 9573
4/11/2013 94.67 95.10 94.46 94.86 487
4/10/2013 93.95 94.31 93.61 94.24 1170
4/9/2013 92.61 93.57 92.60 93.20 311
4/8/2013 92.53 92.60 92.14 92.60 348
4/5/2013 92.14 92.91 91.87 92.91 1853
4/4/2013 92.98 93.39 92.64 93.35 715
4/3/2013 93.93 94.00 92.69 92.92 463
4/2/2013 93.89 94.00 93.51 93.72 832
4/1/2013 93.93 93.99 93.16 93.21 1230
3/28/2013 94.00 94.50 93.95 94.45 573
3/27/2013 93.41 93.86 93.03 93.82 628
3/26/2013 93.79 94.23 93.76 94.23 401
3/25/2013 94.56 94.56 93.14 93.41 906
3/22/2013 94.02 94.25 93.92 94.06 573
3/21/2013 93.99 94.24 93.75 93.75 554
3/20/2013 94.47 94.65 94.08 94.08 306
3/19/2013 94.14 94.44 93.28 93.72 310
3/18/2013 94.38 94.82 94.14 94.22 547
3/15/2013 94.98 94.99 94.61 94.87 273
3/14/2013 94.64 94.99 94.33 94.78 565
3/13/2013 94.44 94.61 93.81 94.22 604
3/12/2013 94.74 94.76 94.09 94.19 391
3/11/2013 94.65 94.95 94.40 94.82 1166
3/8/2013 94.81 94.99 94.24 94.80 540
3/7/2013 94.69 94.90 94.67 94.80 362
3/6/2013 94.68 94.69 94.27 94.62 503
3/5/2013 93.91 94.49 93.91 94.24 996
3/4/2013 93.22 93.52 92.96 93.45 457
3/1/2013 93.22 93.59 93.01 93.55 498
2/28/2013 93.77 94.00 93.42 93.42 503
2/27/2013 92.78 94.03 92.59 93.80 267
2/26/2013 92.76 92.90 92.29 92.78 535
2/25/2013 94.14 94.14 91.87 91.87 432
2/22/2013 93.40 93.81 93.12 93.81 279
2/21/2013 93.11 93.11 92.34 92.76 487
2/20/2013 94.84 94.93 93.65 93.65 359
2/19/2013 94.64 94.76 94.25 94.76 343
2/15/2013 94.14 94.15 93.66 93.98 298
2/14/2013 93.97 94.19 93.86 94.15 663
2/13/2013 94.57 94.85 94.29 94.56 327
2/12/2013 93.91 94.38 93.63 94.01 688
2/11/2013 94.04 94.14 93.60 93.91 501
2/8/2013 94.00 94.19 93.80 94.09 436
2/7/2013 94.07 94.27 93.12 93.86 1179
2/6/2013 93.58 94.06 93.29 94.06 743
2/5/2013 93.93 94.13 93.50 93.89 1285
2/4/2013 94.11 94.11 93.19 93.30 930
2/1/2013 94.23 94.85 94.08 94.48 922
1/31/2013 93.75 93.82 93.44 93.64 786
1/30/2013 93.70 94.15 93.70 93.85 904
1/29/2013 93.39 93.80 93.39 93.78 2632
1/28/2013 93.60 93.71 93.05 93.29 2809
1/25/2013 93.78 93.87 93.36 93.71 1126
1/24/2013 93.44 93.90 93.40 93.68 543
1/23/2013 93.52 93.60 93.20 93.44 801
1/22/2013 93.59 93.88 93.30 93.67 843
1/18/2013 93.43 93.60 93.11 93.53 532
1/17/2013 93.18 93.60 93.08 93.47 601
1/16/2013 92.74 92.95 92.50 92.87 432
1/15/2013 92.98 93.27 92.80 93.10 435
1/14/2013 93.49 93.60 93.10 93.27 1226
1/11/2013 93.27 93.45 93.03 93.37 475
1/10/2013 93.08 93.57 92.85 93.50 545
1/9/2013 92.34 92.55 92.29 92.43 1142
1/8/2013 92.23 92.41 91.75 92.02 769
1/7/2013 92.05 92.50 91.97 92.46 696
1/4/2013 91.75 92.38 91.62 92.26 1117
1/3/2013 92.18 92.50 91.73 91.99 878
1/2/2013 92.50 92.59 91.99 92.42 1023
12/31/2012 89.37 90.93 89.37 90.89 665
12/28/2012 89.63 89.83 89.26 89.46 579
12/27/2012 89.69 90.00 89.31 89.93 562
12/26/2012 89.84 90.17 89.11 89.55 571
12/24/2012 89.43 89.84 88.91 89.25 200
Marketplace
Trading Center