Skip to main content
Vanguard MSCI International Small Index ETF (ASX:VISM)
Australia flag Australia · Delayed Price · Currency is AUD
73.91
-0.28 (-0.38%)
Mar 6, 2026, 4:10 PM AEST

ASX:VISM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202674.3374.3473.8073.97--0.30%4,238
Mar 5, 202674.7474.7474.0674.1974.190.35%27,177
Mar 4, 202674.3174.3373.8073.9373.93-0.75%19,250
Mar 3, 202675.5075.5074.4974.4974.49-0.45%15,440
Mar 2, 202675.4075.7674.5974.8374.83-0.72%27,393
Feb 27, 202675.5675.7075.3375.3775.370.16%17,313
Feb 26, 202675.5375.5575.0775.2575.25-0.05%15,368
Feb 25, 202675.5775.7575.2475.2975.290.16%14,276
Feb 24, 202675.2475.2575.0075.1775.17-0.12%21,541
Feb 23, 202675.8775.9875.2575.2675.26-0.91%12,604
Feb 20, 202675.5276.0075.5075.9575.950.58%23,028
Feb 19, 202675.7875.8075.2575.5175.510.56%19,284
Feb 18, 202675.0075.2074.7675.0975.090.45%15,328
Feb 17, 202674.9975.1174.7574.7574.75-0.32%13,880
Feb 16, 202675.0175.2874.9474.9974.990.70%19,605
Feb 13, 202674.3374.5974.3074.4774.47-1.21%15,285
Feb 12, 202675.1975.4775.0175.3875.380.08%9,386
Feb 11, 202675.4275.7975.3275.3275.32-0.13%19,078
Feb 10, 202675.5175.5175.1375.4275.420.13%6,550
Feb 9, 202675.9276.0075.3275.3275.321.76%26,870
Feb 6, 202674.3674.5874.0174.0274.02-0.80%23,482
Feb 5, 202674.6274.8774.5774.6274.620.50%28,351
Feb 4, 202675.0075.0073.8674.2574.250.15%21,198
Feb 3, 202675.0075.2373.9674.1474.140.80%14,053
Feb 2, 202673.9574.1773.3273.5573.55-0.82%21,974
Jan 30, 202675.7475.7473.9174.1674.160.49%22,129
Jan 29, 202674.5074.5073.7673.8073.80-1.73%21,709
Jan 28, 202675.8475.8474.7875.1075.10-0.84%14,316
Jan 27, 202676.7576.7575.1975.7475.74-1.20%15,961
Jan 23, 202676.6576.9076.6576.6676.66-0.01%9,414
Jan 22, 202677.0077.3076.6776.6776.670.43%12,295
Jan 21, 202676.2076.8476.1476.3476.340.18%21,326
Jan 20, 202676.9976.9976.2076.2076.20-0.85%27,141
Jan 19, 202678.0078.0076.8576.8576.85-0.90%26,981
Jan 16, 202677.7477.7577.2477.5577.550.78%11,345
Jan 15, 202676.9677.0876.7076.9576.950.85%18,937
Jan 14, 202676.5576.6576.3076.3076.300.20%17,170
Jan 13, 202676.3176.6176.0576.1576.150.14%22,930
Jan 12, 202676.4676.5775.9676.0476.040.52%55,297
Jan 9, 202675.6675.8975.6575.6575.650.83%20,833
Jan 8, 202675.0775.1274.9475.0375.030.12%17,680
Jan 7, 202674.9775.7074.9474.9474.940.75%9,912
Jan 6, 202674.1474.5874.1474.3874.380.40%12,481
Jan 5, 202673.6874.0973.6874.0874.081.15%68,169
Jan 2, 202674.0074.0073.1773.2473.24-1.47%21,380
Dec 31, 202574.4674.4674.1874.3373.480.03%12,669
Dec 30, 202574.5774.5774.3174.3173.46-0.35%11,498
Dec 29, 202574.8575.1874.5074.5773.710.23%3,493
Dec 24, 202574.0075.2174.0074.4073.54-1.06%5,037
Dec 23, 202575.2075.4075.2075.2074.340.29%11,340
Dec 22, 202575.0175.4274.9874.9874.120.52%24,471
Dec 19, 202575.0075.0074.4574.5973.730.34%12,267
Dec 18, 202574.7574.7574.2174.3473.49-0.07%23,011
Dec 17, 202574.2874.5374.2074.3973.530.18%22,953
Dec 16, 202574.7074.7074.2674.2673.41-0.87%24,324
Dec 15, 202576.0076.0074.5074.9174.05-0.70%15,064
Dec 12, 202575.3075.4675.2475.4474.571.19%13,289
Dec 11, 202574.4974.7974.3874.5573.690.99%37,565
Dec 10, 202573.9674.0273.8273.8272.97-0.19%23,737
Dec 9, 202574.1474.6073.9173.9673.11-0.24%15,914
Dec 8, 202574.2474.2474.0274.1473.29-0.13%20,701
Dec 5, 202574.3374.5774.2474.2473.390.23%19,214
Dec 4, 202574.2874.2974.0774.0773.220.31%18,246
Dec 3, 202573.9574.0473.7173.8472.99-0.44%21,674
Dec 2, 202574.2874.4274.0574.1773.32-0.16%7,672
Dec 1, 202574.9874.9874.2774.2973.440.18%26,248
Nov 28, 202574.6574.9974.1674.1673.31-0.32%13,823
Nov 27, 202574.5274.6474.3674.4073.540.19%10,564
Nov 26, 202574.5474.5574.2474.2673.411.45%19,301
Nov 25, 202572.9073.3172.9073.2072.360.90%12,017
Nov 24, 202572.4772.8072.4772.5571.721.72%25,728
Nov 21, 202571.2872.9070.8671.3270.50-1.33%26,890
Nov 20, 202572.0872.9071.3972.2871.450.88%42,164
Nov 19, 202571.4771.8471.3771.6570.830.15%31,486
Nov 18, 202571.8471.9671.4971.5470.72-1.55%22,882
Nov 17, 202572.6072.8272.3272.6771.830.06%13,226
Nov 14, 202573.4273.4272.4572.6371.80-1.44%31,784
Nov 13, 202573.8973.8973.4973.6972.84-0.05%5,442
Nov 12, 202573.9073.9973.6273.7372.880.23%28,809
Nov 11, 202573.9974.0073.3073.5672.710.40%19,263
Nov 10, 202573.5173.6473.2573.2772.430.45%33,093
Nov 7, 202573.1673.4972.9072.9472.10-0.41%23,854
Nov 6, 202573.4573.5073.2273.2472.400.69%11,566
Nov 5, 202573.0073.0072.6172.7471.90-0.59%27,069
Nov 4, 202573.3773.5273.1673.1772.33-0.27%8,975
Nov 3, 202573.3673.7573.3673.3772.530.18%9,370
Oct 31, 202573.3873.3873.1773.2472.40-0.18%17,985
Oct 30, 202573.5773.7773.3073.3772.53-0.38%18,754
Oct 29, 202574.0374.0573.6473.6572.80-1.15%35,130
Oct 28, 202574.8274.8674.5174.5173.65-0.94%14,268
Oct 27, 202575.4775.5575.1975.2274.360.70%23,115
Oct 24, 202574.6074.7574.4574.7073.840.88%20,303
Oct 23, 202573.9474.2173.7274.0573.20-0.56%23,128
Oct 22, 202574.4074.4774.1574.4773.610.07%15,130
Oct 21, 202574.3074.6474.3074.4273.560.79%22,542
Oct 20, 202573.7773.9973.5773.8472.990.11%21,919
Oct 17, 202573.8674.0373.6873.7672.91-1.14%15,493
Oct 16, 202574.6374.7874.4274.6173.750.42%10,887
Oct 15, 202574.0874.3874.0874.3073.451.06%11,453
Oct 14, 202573.1573.6473.1573.5272.670.91%21,721