Skip to main content
Vanguard MSCI International Small Index ETF (ASX:VISM)
Australia flag Australia · Delayed Price · Currency is AUD
73.16
+0.03 (0.04%)
Apr 28, 2026, 4:10 PM AEST

ASX:VISM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202673.1073.3773.1073.20-0.10%19,925
Apr 27, 202673.2973.3273.0273.1373.13-0.31%12,258
Apr 24, 202673.2273.4873.1673.3673.360.20%16,833
Apr 23, 202673.6273.6272.7773.2173.21-0.66%30,087
Apr 22, 202673.8773.8773.6473.7073.70-0.78%18,265
Apr 21, 202673.8774.2873.8774.2874.281.10%15,649
Apr 20, 202673.5173.6273.3473.4773.471.17%14,348
Apr 17, 202672.8173.0572.6272.6272.620.25%32,152
Apr 16, 202672.7072.7872.3972.4472.44-0.30%9,443
Apr 15, 202673.2373.2372.6672.6672.66-0.23%19,416
Apr 14, 202672.7172.9772.7172.8372.831.55%20,515
Apr 13, 202671.9071.9771.6471.7271.72-0.64%14,880
Apr 10, 202672.4472.4472.1872.1872.18-0.01%12,298
Apr 9, 202672.6572.6572.1972.1972.19-0.46%17,530
Apr 8, 202671.9972.6271.9272.5272.522.13%85,291
Apr 7, 202671.5771.6771.0171.0171.010.92%7,614
Apr 2, 202671.3271.3670.3670.3670.36-0.61%14,855
Apr 1, 202670.9070.9470.4170.7970.79-0.74%24,809
Mar 31, 202670.8071.5570.4071.3269.550.24%18,024
Mar 30, 202673.0073.0070.4571.1569.39-1.45%31,899
Mar 27, 202672.9272.9272.0272.2070.410.28%14,029
Mar 26, 202672.5072.5272.0072.0070.22-0.14%19,893
Mar 25, 202671.9972.1371.5172.1070.312.21%27,455
Mar 24, 202670.6070.9170.3770.5468.791.79%27,512
Mar 23, 202669.4369.5169.1069.3067.58-1.69%22,468
Mar 20, 202670.6870.7270.4670.4968.74-0.28%13,986
Mar 19, 202670.9272.3770.5970.6968.94-0.86%15,867
Mar 18, 202671.7571.7570.8271.3069.531.16%33,897
Mar 17, 202671.2171.2170.4670.4868.73-0.98%18,253
Mar 16, 202671.2071.3070.9971.1869.420.39%45,284
Mar 13, 202670.9971.4470.4770.9069.140.93%184,151
Mar 12, 202671.5171.5270.0570.2568.51-1.76%88,416
Mar 11, 202671.8872.0071.5171.5169.74-0.57%21,748
Mar 10, 202674.2474.2471.8371.9270.141.97%25,726
Mar 9, 202671.4471.5070.4970.5368.78-4.57%38,759
Mar 6, 202674.3374.3473.8073.9172.08-0.38%6,822
Mar 5, 202674.7474.7474.0674.1972.350.35%27,177
Mar 4, 202674.3174.3373.8073.9372.10-0.75%19,250
Mar 3, 202675.5075.5074.4974.4972.64-0.45%15,440
Mar 2, 202675.4075.7674.5974.8372.98-0.72%27,393
Feb 27, 202675.5675.7075.3375.3773.500.16%17,313
Feb 26, 202675.5375.5575.0775.2573.39-0.05%15,368
Feb 25, 202675.5775.7575.2475.2973.420.16%14,276
Feb 24, 202675.2475.2575.0075.1773.31-0.12%21,541
Feb 23, 202675.8775.9875.2575.2673.40-0.91%12,604
Feb 20, 202675.5276.0075.5075.9574.070.58%23,028
Feb 19, 202675.7875.8075.2575.5173.640.56%19,284
Feb 18, 202675.0075.2074.7675.0973.230.45%15,328
Feb 17, 202674.9975.1174.7574.7572.90-0.32%13,880
Feb 16, 202675.0175.2874.9474.9973.130.70%19,605
Feb 13, 202674.3374.5974.3074.4772.62-1.21%15,285
Feb 12, 202675.1975.4775.0175.3873.510.08%9,386
Feb 11, 202675.4275.7975.3275.3273.45-0.13%19,078
Feb 10, 202675.5175.5175.1375.4273.550.13%6,550
Feb 9, 202675.9276.0075.3275.3273.451.76%26,870
Feb 6, 202674.3674.5874.0174.0272.19-0.80%23,482
Feb 5, 202674.6274.8774.5774.6272.770.50%28,351
Feb 4, 202675.0075.0073.8674.2572.410.15%21,198
Feb 3, 202675.0075.2373.9674.1472.300.80%14,053
Feb 2, 202673.9574.1773.3273.5571.73-0.82%21,974
Jan 30, 202675.7475.7473.9174.1672.320.49%22,129
Jan 29, 202674.5074.5073.7673.8071.97-1.73%21,709
Jan 28, 202675.8475.8474.7875.1073.24-0.84%14,316
Jan 27, 202676.7576.7575.1975.7473.86-1.20%15,961
Jan 23, 202676.6576.9076.6576.6674.76-0.01%9,414
Jan 22, 202677.0077.3076.6776.6774.770.43%12,295
Jan 21, 202676.2076.8476.1476.3474.450.18%21,326
Jan 20, 202676.9976.9976.2076.2074.31-0.85%27,141
Jan 19, 202678.0078.0076.8576.8574.95-0.90%26,981
Jan 16, 202677.7477.7577.2477.5575.630.78%11,345
Jan 15, 202676.9677.0876.7076.9575.040.85%18,937
Jan 14, 202676.5576.6576.3076.3074.410.20%17,170
Jan 13, 202676.3176.6176.0576.1574.260.14%22,930
Jan 12, 202676.4676.5775.9676.0474.160.52%55,297
Jan 9, 202675.6675.8975.6575.6573.780.83%20,833
Jan 8, 202675.0775.1274.9475.0373.170.12%17,680
Jan 7, 202674.9775.7074.9474.9473.080.75%9,912
Jan 6, 202674.1474.5874.1474.3872.540.40%12,481
Jan 5, 202673.6874.0973.6874.0872.241.15%68,169
Jan 2, 202674.0074.0073.1773.2471.43-1.47%21,380
Dec 31, 202574.4674.4674.1874.3371.650.03%12,669
Dec 30, 202574.5774.5774.3174.3171.64-0.35%11,498
Dec 29, 202574.8575.1874.5074.5771.890.23%3,493
Dec 24, 202574.0075.2174.0074.4071.72-1.06%5,037
Dec 23, 202575.2075.4075.2075.2072.490.29%11,340
Dec 22, 202575.0175.4274.9874.9872.280.52%24,471
Dec 19, 202575.0075.0074.4574.5971.910.34%12,267
Dec 18, 202574.7574.7574.2174.3471.66-0.07%23,011
Dec 17, 202574.2874.5374.2074.3971.710.18%22,953
Dec 16, 202574.7074.7074.2674.2671.59-0.87%24,324
Dec 15, 202576.0076.0074.5074.9172.21-0.70%15,064
Dec 12, 202575.3075.4675.2475.4472.731.19%13,289
Dec 11, 202574.4974.7974.3874.5571.870.99%37,565
Dec 10, 202573.9674.0273.8273.8271.16-0.19%23,737
Dec 9, 202574.1474.6073.9173.9671.30-0.24%15,914
Dec 8, 202574.2474.2474.0274.1471.47-0.13%20,701
Dec 5, 202574.3374.5774.2474.2471.570.23%19,214
Dec 4, 202574.2874.2974.0774.0771.400.31%18,246
Dec 3, 202573.9574.0473.7173.8471.18-0.44%21,674
Dec 2, 202574.2874.4274.0574.1771.50-0.16%7,672