Vanguard FTSE All-World ex-US Recent Share Price (USX:VSS)

3 Followers USX:VSS - Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares Vanguard FTSE All-World ex-US
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 May 2009	USD	61.74	62.96	61.6	62.89	62.89	+2.35 (+3.88%)	50,447
7 May 2009	USD	62.11	62.2368	60.1299	60.54	60.54	-1.29 (-2.09%)	102,997
6 May 2009	USD	61.46	61.9	60.83	61.83	61.83	+1.41 (+2.33%)	360,745
5 May 2009	USD	59.82	60.66	58.39	60.42	60.42	-0.28 (-0.46%)	36,509
4 May 2009	USD	60.19	66.6	58.17	60.7	60.7	+2.62 (+4.51%)	53,282
1 May 2009	USD	57.53	58.1	57.34	58.08	58.08	+1.05 (+1.84%)	7,309
30 Apr 2009	USD	57.4512	57.74	56.76	57.03	57.03	+0.3 (+0.53%)	10,699
29 Apr 2009	USD	56.13	57.21	56.13	56.73	56.73	+1.7 (+3.09%)	26,693
28 Apr 2009	USD	54.3	55.39	54.3	55.03	55.03	-0.46 (-0.83%)	21,572
27 Apr 2009	USD	55.74	56.79	55	55.49	55.49	-1.25 (-2.20%)	78,913
24 Apr 2009	USD	56.45	58.9	56.3699	56.74	56.74	+1.25 (+2.25%)	15,286
23 Apr 2009	USD	55.11	55.67	54.98	55.49	55.49	+1.3 (+2.40%)	12,800
22 Apr 2009	USD	53.72	55.16	53.72	54.19	54.19	-0.18 (-0.33%)	19,335
21 Apr 2009	USD	53.04	54.37	53.04	54.37	54.37	+1.48 (+2.80%)	10,103
20 Apr 2009	USD	53.79	53.85	52.85	52.89	52.89	-2.48 (-4.48%)	18,008
17 Apr 2009	USD	55.33	55.45	55.01	55.37	55.37	-0.41 (-0.74%)	30,650
16 Apr 2009	USD	55.54	57.78	55	55.78	55.78	+0.25 (+0.45%)	16,122
15 Apr 2009	USD	54.5694	55.53	54.5694	55.53	55.53	+1.2 (+2.21%)	12,510
14 Apr 2009	USD	54.45	54.8394	54.2794	54.33	54.33	-0.4 (-0.73%)	19,920
13 Apr 2009	USD	53.49	57.6	53.44	54.73	54.73	+0.93 (+1.73%)	31,545
10 Apr 2009	USD	53.8	53.8	53.8	53.8	53.8	0.0 (0.0%)	0
9 Apr 2009	USD	53.58	53.8	53	53.8	53.8	+1.71 (+3.28%)	16,168
8 Apr 2009	USD	51.97	54.8	51.66	52.09	52.09	+0.68 (+1.32%)	8,810
7 Apr 2009	USD	51.57	51.75	51.28	51.41	51.41	-1.21 (-2.30%)	11,525
6 Apr 2009	USD	52.33	52.62	51.78	52.62	52.62	0.0 (0.0%)	17,107