Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
VANGUARD FTSE ETF
AMEX
VSS
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
93.46
93.46
91.11
91.16
319,100
13/10/22
89.52
93.20
89.03
92.86
459,900
12/10/22
91.36
91.63
91.00
91.34
394,500
11/10/22
92.32
92.95
91.22
91.46
1,681,600
10/10/22
93.62
93.66
92.46
92.90
461,500
07/10/22
94.97
95.02
93.35
93.72
422,800
06/10/22
96.32
96.79
95.50
95.62
988,500
05/10/22
96.37
97.17
95.48
96.71
477,300
04/10/22
97.22
98.24
97.02
98.17
600,900
03/10/22
93.74
95.12
93.00
94.91
545,700
30/09/22
92.76
93.94
92.55
92.81
376,700
29/09/22
92.43
92.53
91.14
92.40
538,100
28/09/22
91.94
94.26
91.50
94.02
676,500
26/09/22
93.95
94.34
92.49
92.78
2,177,300
23/09/22
96.06
96.10
94.35
95.06
966,000
22/09/22
99.14
99.17
97.90
98.30
432,300
21/09/22
100.11
100.95
98.87
98.95
308,500
20/09/22
100.35
100.50
99.51
100.07
396,900
19/09/22
100.24
101.87
100.18
101.82
281,200
16/09/22
101.50
101.96
101.01
101.86
235,800
15/09/22
102.85
103.53
102.23
102.48
201,100
14/09/22
103.53
104.00
103.14
103.77
235,200
13/09/22
104.39
104.80
102.76
102.77
249,100
12/09/22
106.39
106.90
106.17
106.59
177,900
09/09/22
104.52
105.38
104.45
105.38
251,600
08/09/22
101.92
103.03
101.75
102.99
279,400
07/09/22
101.12
102.66
100.93
102.64
491,900
06/09/22
102.49
102.49
101.37
101.60
314,200
02/09/22
103.67
104.14
101.97
102.30
257,200
01/09/22
103.18
103.18
101.87
102.88
389,200
31/08/22
104.88
105.10
104.21
104.21
231,100
30/08/22
106.24
106.24
104.14
104.41
1,091,900
29/08/22
105.25
105.84
104.90
105.42
349,000
26/08/22
108.47
108.47
105.51
105.61
272,700
25/08/22
107.58
108.40
107.43
108.40
401,100
24/08/22
106.53
107.47
106.30
107.12
256,300
23/08/22
106.12
107.43
106.12
106.76
319,000
22/08/22
106.78
106.78
105.71
106.02
242,200
19/08/22
108.65
108.65
107.63
107.94
166,400
18/08/22
109.95
110.01
109.26
109.69
199,800
17/08/22
110.03
110.39
109.28
109.89
208,100
16/08/22
110.62
111.29
110.54
111.14
207,700
15/08/22
110.65
111.17
110.40
110.89
301,000
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%