NYSE Arca · VSS · ETF
Vanguard FTSE All-Wld ex-US SmCp Idx ETF (VSS) ETF price history
Every NYSE Arca trading session of Vanguard FTSE All-Wld ex-US SmCp Idx ETF from Apr 6, 2009 to Sep 28, 2026: 4,397 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VSS adjusted close, 2009 to 2026
- $161.79
- All time high, 2026
- $162.46
- 52 week high, $132.72 low
- 4,397
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
VSS key facts
- Vanguard FTSE All-Wld ex-US SmCp Idx ETF (VSS) closed at $156.14 on Sep 28, 2026 on NYSE Arca.
- VSS's all time high close is $161.79, set on May 11, 2026; its all time low close is $31.67 on Apr 7, 2009.
- VSS's 52 week range is $132.72 to $162.46.
- VSS returned +13.6% over the year to Sep 28, 2026 and +34.8% over five years.
- Over ten years VSS returned +107%, +7.5% a year compounded.
- VSS's deepest drawdown was -43.5% from Jan 26, 2018 to Mar 23, 2020.
- DataCedar holds 4,397 daily sessions of VSS history from Apr 6, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VSS price chart, 2009 to 2026
VSS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | +2.0% |
| 6 months | +10.5% |
| Year to date | +9.2% |
| 1 year | +13.6% |
| 3 years | +61.0% |
| 5 years | +34.8% |
| 10 years | +106.6% |
| Since Apr 6, 2009 | +381.6% |
| Compound annual growth, 17.5 years | +9.4% |
VSS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $161.79 on May 11, 2026
- All time low close
- $31.67 on Apr 7, 2009
- 52 week high
- $162.46 on Aug 28, 2026
- 52 week low
- $132.72 on Nov 21, 2025
- Deepest drawdown
- -43.5% from Jan 26, 2018 to Mar 23, 2020, recovered Dec 3, 2020
- Best single session
- +8.0% on Mar 24, 2020
- Worst single session
- -12.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 16.7%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 2009
- 4.8×
- Best calendar year
- 2017, +31%
- Worst calendar year
- 2022, -21%
VSS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Apr 6, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $143.93 | $162.46 | $140.14 | $156.14 | +9.5% | 51.4M | 185 |
| 2025 | $110.01 | $143.55 | $98.73 | $142.55 | +29.6% | 92.9M | 250 |
| 2024 | $105.93 | $119.16 | $101.38 | $109.99 | +2.9% | 81.2M | 252 |
| 2023 | $93.54 | $107.38 | $90.33 | $106.85 | +15.5% | 81.7M | 250 |
| 2022 | $118.25 | $118.83 | $78.67 | $92.47 | -21.5% | 107.9M | 251 |
| 2021 | $105.64 | $122.13 | $103.03 | $117.76 | +13.0% | 68.8M | 252 |
| 2020 | $93.66 | $105.12 | $56.14 | $104.17 | +11.8% | 73.7M | 253 |
| 2019 | $76.18 | $93.26 | $75.71 | $93.17 | +21.4% | 50.7M | 252 |
| 2018 | $94.78 | $100.42 | $73.69 | $76.77 | -18.5% | 65.6M | 251 |
| 2017 | $72.41 | $94.54 | $72.40 | $94.17 | +30.6% | 38.1M | 251 |
| 2016 | $68.48 | $76.00 | $60.06 | $72.10 | +4.2% | 34.7M | 252 |
| 2015 | $69.37 | $78.60 | $62.14 | $69.17 | -0.0% | 40.8M | 252 |
| 2014 | $72.34 | $80.33 | $66.55 | $69.17 | -5.1% | 24.2M | 252 |
| 2013 | $63.60 | $72.91 | $59.57 | $72.85 | +16.6% | 17.4M | 252 |
| 2012 | $52.71 | $62.52 | $50.38 | $62.49 | +20.7% | 12M | 250 |
| 2011 | $65.05 | $69.70 | $47.99 | $51.75 | -19.6% | 15.7M | 252 |
| 2010 | $51.89 | $64.46 | $44.86 | $64.39 | +25.6% | 14.1M | 252 |
| 2009 | $32.24 | $53.19 | $31.59 | $51.26 | n/a | 9.3M | 188 |
VSS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $156.14 | -2.5% |
| August 2026 | $160.10 | +6.4% |
| July 2026 | $150.52 | -2.4% |
| June 2026 | $154.29 | -3.6% |
| May 2026 | $160.12 | +1.8% |
| April 2026 | $157.23 | +8.4% |
| March 2026 | $145.00 | -8.9% |
| February 2026 | $159.18 | +5.0% |
| January 2026 | $151.67 | +6.4% |
| December 2025 | $142.55 | +2.1% |
| November 2025 | $139.65 | +1.0% |
| October 2025 | $138.29 | -0.1% |
About the VSS data
Daily bars. 4,397 sessions from Apr 6, 2009 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 6, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VSS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- VRAI Virtus Real Asset Income ETF
- VRP Invesco Variable Rate Preferred ETF
- VSHY Virtus Newfleet Short Duration High Yield Bond ETF
- VSLU Applied Finance Valuation Large Cap ETF
- VT Vanguard Total World Stock Index ETF
- VTEB Vanguard Tax-Exempt Bond ETF
- VTES Vanguard Wellington Fund Vanguard Short-Term Tax Exempt Bond ETF
- VTG Vanguard Total Treasury ETF
Common questions
VSS share price history
