Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares (VSS) — Price History

As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -3.6% vs the 50-day and -4% vs the 200-day average, 8.8% below the 52-week high and +11.3% off the 52-week low; a death cross printed 3 sessions ago. Computed from daily closes. (as of 2026-11-10)
Trend: Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares trades 3.6% below its 50-day and 4.0% below its 200-day moving average. (as of 2026-11-10)

Vanguard FTSE All-World ex-US Small-Cap Index Fund tracks an index of smaller listed companies outside the United States, spreading holdings across many countries and sectors rather than concentrating in any one theme. It buys nearly all of the constituents that make up its target benchmark so its return should move closely with that basket of stocks.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VSS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-10	148.85	149.23	147.78	148.53	-0.72%	349,702
2026-11-09	147.78	149.88	147.65	149.60	+3.07%	158,600
2026-11-06	144.66	146.00	144.48	145.15	-0.38%	210,100
2026-11-05	149.61	149.61	145.58	145.70	-3.23%	261,500
2026-11-04	150.11	150.81	149.57	150.57	+2.04%	183,100
2026-11-03	148.30	148.40	147.40	147.56	-0.70%	200,000
2026-11-02	149.01	150.63	148.52	148.60	+0.37%	214,000
2026-10-30	148.44	148.45	147.15	148.05	-1.92%	310,000
2026-10-29	150.72	151.12	150.31	150.95	-0.35%	300,500
2026-10-28	151.28	151.61	150.46	151.48	+0.60%	297,100
2026-10-27	149.96	150.87	149.78	150.58	+0.82%	256,000
2026-10-26	149.20	150.21	149.01	149.35	+0.00%	415,100
2026-10-23	148.90	149.55	148.52	149.35	-0.37%	1,834,500
2026-10-22	150.64	150.64	149.41	149.91	-1.73%	129,500
2026-10-21	153.06	153.06	151.88	152.55	+0.12%	1,058,300
2026-10-20	151.26	152.93	151.26	152.37	+0.47%	96,600
2026-10-19	152.29	152.52	151.62	151.65	-0.30%	108,900
2026-10-16	153.32	153.54	151.72	152.11	-0.12%	167,300
2026-10-15	151.29	152.45	150.76	152.30	-0.02%	134,800
2026-10-14	153.02	153.25	151.88	152.33	-1.24%	130,700
2026-10-13	154.20	154.49	153.74	154.25	+0.07%	112,100
2026-10-12	154.68	154.68	154.06	154.14	-0.63%	90,700
2026-10-09	154.67	155.24	154.37	155.12	+0.98%	170,900
2026-10-08	153.36	154.08	152.82	153.61	-0.60%	149,100
2026-10-07	154.64	154.79	154.01	154.53	-1.15%	134,800
2026-10-06	156.83	157.00	156.23	156.32	+0.23%	90,900
2026-10-05	155.43	156.26	155.12	155.96	+0.20%	134,600
2026-10-02	155.43	155.96	154.79	155.65	+1.01%	120,900
2026-10-01	154.64	154.64	153.31	154.10	-0.74%	206,100
2026-09-30	156.45	156.47	155.07	155.25	-0.19%	551,300
2026-09-29	156.00	156.01	154.61	155.54	-0.38%	1,374,700
2026-09-28	156.00	156.76	155.41	156.14	-0.79%	149,600
2026-09-25	156.97	157.59	156.43	157.39	+0.85%	92,700
2026-09-24	156.70	156.84	155.43	156.06	-0.62%	190,200
2026-09-23	158.16	158.16	156.73	157.03	-1.73%	131,800
2026-09-22	159.20	160.19	158.88	159.80	+0.49%	134,300
2026-09-21	158.77	159.30	158.04	159.02	+1.03%	139,900
2026-09-18	157.27	157.56	156.77	157.40	-0.16%	142,100
2026-09-17	157.98	158.23	157.64	157.66	+1.14%	152,100
2026-09-16	157.15	157.69	155.05	155.89	+0.06%	193,700
2026-09-15	156.04	156.13	155.28	155.79	-0.46%	155,279
2026-09-14	156.44	157.35	155.85	156.51	-1.29%	131,187
2026-09-11	158.65	158.81	158.08	158.56	+0.72%	384,359
2026-09-10	158.04	158.35	157.20	157.42	-1.31%	113,900
2026-09-09	160.58	160.68	159.34	159.51	-0.55%	520,000
2026-09-08	160.93	161.20	160.31	160.39	-0.59%	135,800
2026-09-04	160.31	161.64	160.31	161.34	+0.42%	143,500
2026-09-03	160.20	160.86	159.58	160.66	+0.97%	115,700
2026-09-02	158.67	159.19	158.61	159.12	+0.37%	204,900
2026-09-01	159.30	159.87	158.21	158.53	-0.98%	117,700
2026-08-31	160.79	160.89	159.67	160.10	-0.35%	164,100
2026-08-28	162.00	162.46	160.22	160.66	-0.67%	193,700
2026-08-27	161.32	161.86	160.94	161.75	+0.82%	139,900
2026-08-26	161.02	161.47	160.25	160.44	-0.11%	167,500
2026-08-25	160.37	160.70	160.16	160.62	+1.05%	1,054,461
2026-08-24	159.81	159.81	158.90	158.95	-0.69%	757,580
2026-08-21	160.25	160.37	159.78	160.06	+0.43%	142,000
2026-08-20	158.72	159.90	158.72	159.37	+0.12%	276,500
2026-08-19	159.08	159.48	158.50	159.18	+1.07%	139,400
2026-08-18	159.00	159.08	157.42	157.49	-1.70%	454,600
2026-08-17	160.31	160.89	159.85	160.22	+0.18%	181,200
2026-08-14	160.10	160.56	159.70	159.94	+0.03%	114,600
2026-08-13	159.70	160.11	159.50	159.89	+0.13%	146,600
2026-08-12	160.20	160.24	159.48	159.68	+0.55%	93,700
2026-08-11	158.76	159.27	158.41	158.81	+0.27%	100,400
2026-08-10	158.47	158.59	158.07	158.38	-0.19%	142,500
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.95%). Worst month: Oct (-2.17%). Based on 5 years of daily data (2022–2026).

Jan+3.12%
Feb+0.59%
Mar-1.28%
Apr+2.41%
May+2.48%
Jun-0.17%
Jul+1.19%
Aug+2.83%
Sep+0.11%
Oct-2.17%
Nov+4.95%
Dec-1.62%

FAQ · from the current price data · as of 2026-11-10

Quick answers

What is Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares's (VSS) latest close?

148.53 on 2026-11-10, from the Closelook data lake's daily price record.

What is VSS's 52-week high and low?

162.91 high and 136.63 low over the trailing 52 weeks, as of 2026-11-10.

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 -2.17%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.

What is the current Closelooknet signal on VSS?

Mixed moving-average stack: Trades -3.6% vs the 50-day and -4% vs the 200-day average, 8.8% below the 52-week high and +11.3% off the 52-week low; a death cross printed 3 sessions ago. Computed from daily closes. As of 2026-11-10. A research diary reading, not advice.

Is VSS above its 50-day and 200-day moving averages?

Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares trades 3.6% below its 50-day and 4.0% below its 200-day moving average (0.9% below its 20-day). As of 2026-11-10.