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

VSS
🏛️ Vereinigte Staaten →
141.44
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 102.90 103.52 102.74 102.81 0.3M
2022-12-29 102.81 103.81 102.55 103.57 0.4M
2022-12-28 102.98 103.21 101.39 101.39 0.7M
2022-12-27 102.88 103.42 102.75 102.96 0.3M
2022-12-23 102.08 102.63 101.66 102.48 0.4M
2022-12-22 102.58 102.78 101.11 102.11 0.5M
2022-12-21 102.59 103.26 102.30 103.06 0.4M
2022-12-20 101.90 102.49 101.67 102.13 0.3M
2022-12-19 102.55 102.83 101.77 101.92 0.3M
2022-12-16 104.29 104.68 103.63 104.09 0.2M
2022-12-15 106.49 106.49 104.42 104.62 0.4M
2022-12-14 107.48 108.17 106.63 107.41 0.3M
2022-12-13 108.90 109.11 107.09 107.43 0.2M
2022-12-12 105.78 106.14 105.34 106.14 0.2M
2022-12-09 106.11 106.66 105.66 105.73 0.2M
2022-12-08 105.73 106.29 105.37 105.98 0.3M
2022-12-07 105.15 105.76 104.98 105.35 0.3M
2022-12-06 106.39 106.41 104.96 105.32 0.3M
2022-12-05 107.99 108.14 106.13 106.48 0.3M
2022-12-02 107.10 108.61 107.10 108.26 0.3M
2022-12-01 108.20 108.67 107.40 107.99 0.3M
2022-11-30 105.89 107.32 104.83 107.10 0.3M
2022-11-29 104.94 105.36 104.59 104.96 0.2M
2022-11-28 105.39 105.82 104.20 104.31 0.5M
2022-11-25 105.81 106.18 105.66 106.05 0.1M
2022-11-23 104.48 105.69 103.99 105.49 0.2M
2022-11-22 103.75 104.49 103.51 104.44 0.4M
2022-11-21 103.28 103.38 102.67 103.18 0.2M
2022-11-18 104.30 104.30 103.53 103.93 0.4M
2022-11-17 102.92 103.99 102.81 103.93 0.9M
2022-11-16 104.45 104.62 103.91 104.11 0.3M
2022-11-15 106.17 106.60 104.48 105.25 0.3M
2022-11-14 104.93 105.20 104.32 104.44 0.4M
2022-11-11 104.96 106.08 104.50 105.73 0.3M
2022-11-10 102.27 104.10 102.17 104.04 0.3M
2022-11-09 99.86 100.42 98.78 98.87 0.4M
2022-11-08 99.87 101.03 99.48 100.57 0.6M
2022-11-07 99.50 99.70 98.94 99.31 0.6M
2022-11-04 98.20 98.94 97.54 98.87 0.6M
2022-11-03 94.97 95.93 94.81 95.50 0.5M
2022-11-02 97.36 98.56 95.74 95.74 0.3M
2022-11-01 98.37 98.37 96.97 97.33 0.4M
2022-10-31 96.00 96.49 95.78 96.21 0.4M
2022-10-28 96.04 97.16 95.79 97.14 1.4M
2022-10-27 97.08 97.70 96.64 96.75 1.6M
2022-10-26 96.23 97.78 96.23 96.91 0.4M
2022-10-25 94.41 96.04 94.36 95.94 0.6M
2022-10-24 93.77 94.19 93.00 93.95 0.3M
2022-10-21 92.31 94.71 92.14 94.63 0.3M
2022-10-20 93.17 94.54 92.78 93.01 0.3M
2022-10-19 93.29 93.67 92.38 93.04 0.4M
2022-10-18 95.17 95.24 93.72 94.32 0.3M
2022-10-17 93.40 94.21 93.40 93.84 0.4M
2022-10-14 93.46 93.46 91.11 91.16 0.3M
2022-10-13 89.52 93.20 89.03 92.86 0.5M
2022-10-12 91.36 91.63 91.00 91.34 0.4M
2022-10-11 92.32 92.95 91.22 91.46 1.7M
2022-10-10 93.62 93.66 92.46 92.90 0.5M
2022-10-07 94.97 95.02 93.35 93.72 0.4M
2022-10-06 96.32 96.79 95.50 95.62 1.0M
2022-10-05 96.37 97.17 95.48 96.71 0.5M
2022-10-04 97.22 98.24 97.02 98.17 0.6M
2022-10-03 93.74 95.12 93.00 94.91 0.5M
2022-09-30 92.76 93.94 92.55 92.81 0.4M
2022-09-29 92.43 92.53 91.14 92.40 0.5M
2022-09-28 91.94 94.26 91.50 94.02 0.7M
2022-09-27 93.22 93.72 91.73 92.19 0.7M
2022-09-26 93.95 94.34 92.49 92.78 2.2M
2022-09-23 96.06 96.10 94.35 95.06 1.0M
2022-09-22 99.14 99.17 97.90 98.30 0.4M
2022-09-21 100.11 100.95 98.87 98.95 0.3M
2022-09-20 100.35 100.50 99.51 100.07 0.4M
2022-09-19 100.24 101.87 100.18 101.82 0.3M
2022-09-16 101.50 101.96 101.01 101.86 0.2M
2022-09-15 102.85 103.53 102.23 102.48 0.2M
2022-09-14 103.53 104.00 103.14 103.77 0.2M
2022-09-13 104.39 104.80 102.76 102.77 0.2M
2022-09-12 106.39 106.90 106.17 106.59 0.2M
2022-09-09 104.52 105.38 104.45 105.38 0.3M
2022-09-08 101.92 103.03 101.75 102.99 0.3M
2022-09-07 101.12 102.66 100.93 102.64 0.5M
2022-09-06 102.49 102.49 101.37 101.60 0.3M
2022-09-02 103.67 104.14 101.97 102.30 0.3M
2022-09-01 103.18 103.18 101.87 102.88 0.4M
2022-08-31 104.88 105.10 104.21 104.21 0.2M
2022-08-30 106.24 106.24 104.14 104.41 1.1M
2022-08-29 105.25 105.84 104.90 105.42 0.3M
2022-08-26 108.47 108.47 105.51 105.61 0.3M
2022-08-25 107.58 108.40 107.43 108.40 0.4M
2022-08-24 106.53 107.47 106.30 107.12 0.3M
2022-08-23 106.12 107.43 106.12 106.76 0.3M
2022-08-22 106.78 106.78 105.71 106.02 0.2M
2022-08-19 108.65 108.65 107.63 107.94 0.2M
2022-08-18 109.95 110.01 109.26 109.69 0.2M
2022-08-17 110.03 110.39 109.28 109.89 0.2M
2022-08-16 110.62 111.29 110.54 111.14 0.2M
2022-08-15 110.65 111.17 110.40 110.89 0.3M
2022-08-12 111.07 111.85 110.82 111.85 0.2M
2022-08-11 111.58 111.98 110.64 110.82 0.3M
2022-08-10 110.33 110.96 109.82 110.76 0.3M
2022-08-09 108.77 108.77 107.77 107.99 0.4M
2022-08-08 109.03 109.41 108.50 108.74 0.4M
2022-08-05 107.67 108.50 107.30 108.25 0.2M
2022-08-04 108.50 108.89 108.15 108.71 0.2M
2022-08-03 107.90 108.24 107.14 108.06 0.2M
2022-08-02 108.00 108.38 107.25 107.30 0.2M
2022-08-01 108.74 109.50 108.14 108.80 0.3M
2022-07-29 108.15 109.32 107.79 109.32 0.3M
2022-07-28 106.98 107.88 106.35 107.76 0.3M
2022-07-27 105.47 107.00 105.01 106.74 0.2M
2022-07-26 105.28 105.47 104.55 104.59 0.3M
2022-07-25 106.23 106.27 105.69 106.11 2.0M
2022-07-22 106.39 106.80 105.13 105.54 0.2M
2022-07-21 104.85 105.92 104.60 105.91 0.3M
2022-07-20 104.59 104.99 104.11 104.60 1.3M
2022-07-19 103.75 104.58 103.66 104.53 0.3M
2022-07-18 102.39 103.09 101.84 102.08 0.3M
2022-07-15 100.54 101.02 99.74 100.99 0.4M
2022-07-14 99.25 99.85 98.20 99.82 0.4M
2022-07-13 99.73 101.27 99.51 100.83 0.4M
2022-07-12 100.88 101.44 100.52 100.89 0.3M
2022-07-11 101.94 101.94 101.08 101.23 0.3M
2022-07-08 102.75 103.42 102.20 103.18 0.3M
2022-07-07 101.86 102.84 101.86 102.80 0.3M
2022-07-06 100.78 100.93 99.89 100.60 0.4M
2022-07-05 100.02 100.91 99.43 100.88 0.4M
2022-07-01 101.84 103.08 101.29 103.02 0.3M
2022-06-30 102.26 103.34 101.53 103.21 0.7M
2022-06-29 104.57 104.57 103.50 103.56 0.4M
2022-06-28 106.14 106.54 104.29 104.58 1.1M
2022-06-27 105.62 106.06 105.19 105.55 0.3M
2022-06-24 103.75 105.47 103.75 105.39 0.4M
2022-06-23 102.78 103.17 101.73 102.76 1.6M
2022-06-22 103.03 103.99 102.68 103.29 0.3M
2022-06-21 104.62 105.20 104.47 104.68 0.4M
2022-06-17 104.09 104.76 103.15 103.89 0.5M
2022-06-16 104.15 104.56 103.30 103.96 0.6M
2022-06-15 105.96 107.74 104.95 106.98 0.3M
2022-06-14 106.00 106.40 104.48 105.26 0.5M
2022-06-13 107.31 107.63 105.63 105.94 1.6M
2022-06-10 110.89 111.10 110.13 110.42 0.7M
2022-06-09 114.01 114.30 112.45 112.46 0.2M
2022-06-08 115.29 115.74 114.72 114.81 0.1M
2022-06-07 114.60 116.16 114.53 116.08 0.2M
2022-06-06 116.38 117.07 115.47 115.59 0.3M
2022-06-03 115.83 116.12 115.18 115.51 0.2M
2022-06-02 115.34 117.34 115.34 117.32 0.2M
2022-06-01 116.23 116.51 114.40 114.75 0.8M
2022-05-31 115.93 116.27 115.30 115.62 0.6M
2022-05-27 114.63 115.19 114.42 115.19 0.3M
2022-05-26 112.61 114.11 112.61 113.78 0.3M
2022-05-25 111.60 112.87 111.45 112.43 0.3M
2022-05-24 112.51 112.65 111.44 112.32 0.5M
2022-05-23 113.26 113.93 112.89 113.76 0.6M
2022-05-20 112.77 112.86 110.57 111.98 0.3M
2022-05-19 110.10 112.29 110.10 111.70 0.3M
2022-05-18 111.47 111.74 109.55 109.77 0.2M
2022-05-17 111.99 112.42 111.26 112.37 0.5M
2022-05-16 109.20 110.23 108.90 109.81 1.0M
2022-05-13 107.79 109.70 107.79 109.49 0.7M
2022-05-12 106.27 107.41 105.49 106.35 0.6M
2022-05-11 107.95 109.42 107.02 107.03 0.3M
2022-05-10 109.13 109.14 107.00 107.73 0.5M
2022-05-09 109.40 109.55 107.35 107.59 0.5M
2022-05-06 111.90 112.32 110.80 111.59 0.5M
2022-05-05 115.33 115.33 111.83 112.65 0.6M
2022-05-04 114.52 116.96 113.55 116.81 0.2M
2022-05-03 114.57 115.26 114.43 114.93 0.2M
2022-05-02 113.98 114.60 112.83 114.09 0.5M
2022-04-29 116.59 117.15 114.64 114.71 0.4M
2022-04-28 115.14 116.35 114.21 116.02 0.2M
2022-04-27 114.23 115.19 113.87 114.27 0.3M
2022-04-26 116.28 116.29 114.03 114.12 0.3M
2022-04-25 116.62 117.31 115.60 117.11 0.3M
2022-04-22 120.16 120.16 118.14 118.26 0.4M
2022-04-21 123.19 123.22 120.41 120.60 0.2M
2022-04-20 122.45 122.65 121.87 122.31 0.4M
2022-04-19 120.72 121.67 120.51 121.65 0.4M
2022-04-18 121.34 121.74 120.85 121.20 0.2M
2022-04-14 122.34 122.55 121.53 121.70 0.4M
2022-04-13 121.06 122.28 120.88 122.16 0.2M
2022-04-12 121.64 121.86 120.22 120.56 0.2M
2022-04-11 121.88 121.97 120.82 120.87 1.7M
2022-04-08 122.56 123.04 122.14 122.58 0.2M
2022-04-07 122.47 122.98 121.76 122.62 0.3M
2022-04-06 123.23 123.63 122.12 122.86 0.7M
2022-04-05 125.90 126.33 124.26 124.45 1.1M
2022-04-04 125.71 126.20 125.55 125.99 1.1M
2022-04-01 124.87 125.19 124.22 125.17 0.2M
2022-03-31 124.82 125.28 123.89 123.89 0.3M
2022-03-30 125.83 126.14 125.07 125.38 1.4M
2022-03-29 125.91 126.00 125.15 125.90 1.0M
2022-03-28 123.59 123.83 122.94 123.78 1.0M
2022-03-25 124.44 124.62 123.71 124.45 0.3M
2022-03-24 124.24 124.47 123.57 124.44 0.5M
2022-03-23 123.88 124.38 123.49 123.88 0.6M
2022-03-22 124.69 125.15 124.58 125.08 0.7M
2022-03-21 123.64 124.10 123.21 123.86 0.9M
2022-03-18 122.19 124.25 122.06 124.17 0.3M
2022-03-17 121.92 123.22 121.44 122.99 0.2M
2022-03-16 120.05 122.04 119.32 122.04 0.4M
2022-03-15 117.62 118.17 116.88 117.99 1.2M
2022-03-14 119.14 119.50 117.76 118.04 0.3M
2022-03-11 120.44 120.45 118.31 118.39 0.3M
2022-03-10 118.86 119.80 118.63 119.24 0.2M
2022-03-09 118.83 120.44 118.25 119.93 0.2M
2022-03-08 116.14 117.80 115.06 115.98 0.7M
2022-03-07 117.78 117.99 114.87 115.14 0.6M
2022-03-04 118.76 119.16 117.95 118.83 0.4M
2022-03-03 123.03 123.03 120.94 121.41 0.4M
2022-03-02 122.50 123.36 122.01 123.02 0.3M
2022-03-01 123.00 123.70 120.95 121.65 0.3M
2022-02-28 122.64 124.31 122.64 123.73 0.2M
2022-02-25 122.45 124.08 121.91 124.05 0.3M
2022-02-24 118.28 121.43 118.00 121.18 0.5M
2022-02-23 124.20 124.42 122.23 122.34 0.3M
2022-02-22 123.42 124.06 122.35 123.14 0.3M
2022-02-18 126.09 126.21 124.52 124.60 1.2M
2022-02-17 126.96 127.21 125.83 125.97 0.2M
2022-02-16 127.36 128.43 127.14 128.16 0.2M
2022-02-15 126.56 127.44 126.43 127.34 0.2M
2022-02-14 125.31 125.50 124.32 124.87 0.2M
2022-02-11 127.46 128.23 125.85 126.18 0.1M
2022-02-10 127.63 129.67 127.56 127.86 0.2M
2022-02-09 128.85 129.57 128.84 129.41 0.2M
2022-02-08 126.53 127.28 126.22 127.17 0.2M
2022-02-07 126.53 127.25 126.40 126.66 0.2M
2022-02-04 126.03 126.99 125.61 126.52 0.2M
2022-02-03 127.00 127.27 126.27 126.36 0.3M
2022-02-02 128.31 128.49 127.61 128.25 0.2M
2022-02-01 126.95 127.47 126.00 127.33 0.2M
2022-01-31 124.05 126.36 123.99 126.19 0.5M
2022-01-28 122.18 123.33 121.58 123.21 0.4M
2022-01-27 123.82 124.22 122.35 122.45 0.3M
2022-01-26 125.71 126.28 123.34 123.90 0.3M
2022-01-25 123.85 125.31 122.83 124.51 0.3M
2022-01-24 124.52 125.33 122.07 125.28 0.7M
2022-01-21 128.94 128.94 127.01 127.08 0.4M
2022-01-20 130.82 131.64 129.44 129.49 0.2M
2022-01-19 130.78 130.99 130.11 130.17 0.2M
2022-01-18 130.63 130.90 129.76 130.09 0.3M
2022-01-14 132.03 132.32 131.01 131.94 0.2M
2022-01-13 133.94 134.12 132.29 132.63 0.2M
2022-01-12 133.06 133.79 133.00 133.68 0.2M
2022-01-11 130.70 132.29 130.53 132.23 0.3M
2022-01-10 130.64 130.67 129.50 130.60 0.3M
2022-01-07 131.60 132.09 130.97 131.91 0.2M
2022-01-06 132.01 132.39 131.24 131.79 0.3M
2022-01-05 134.50 134.59 132.29 132.31 0.5M
2022-01-04 135.17 135.17 134.20 134.48 0.2M
2022-01-03 134.51 134.67 133.96 134.62 0.3M