Vanguard MSCI International Small Index ETF (ASX:VISM)
Australia · Delayed Price · Currency is AUD 72.20
+0.20 (0.28%)
At close: Mar 27, 2026
ASX:VISM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 72.92 | 72.92 | 72.02 | 72.20 | 72.20 | 0.28% | 14,029 |
| Mar 26, 2026 | 72.50 | 72.52 | 72.00 | 72.00 | 72.00 | -0.14% | 19,893 |
| Mar 25, 2026 | 71.99 | 72.13 | 71.51 | 72.10 | 72.10 | 2.21% | 27,455 |
| Mar 24, 2026 | 70.60 | 70.91 | 70.37 | 70.54 | 70.54 | 1.79% | 27,512 |
| Mar 23, 2026 | 69.43 | 69.51 | 69.10 | 69.30 | 69.30 | -1.69% | 22,468 |
| Mar 20, 2026 | 70.68 | 70.72 | 70.46 | 70.49 | 70.49 | -0.28% | 13,986 |
| Mar 19, 2026 | 70.92 | 72.37 | 70.59 | 70.69 | 70.69 | -0.86% | 15,867 |
| Mar 18, 2026 | 71.75 | 71.75 | 70.82 | 71.30 | 71.30 | 1.16% | 33,897 |
| Mar 17, 2026 | 71.21 | 71.21 | 70.46 | 70.48 | 70.48 | -0.98% | 18,253 |
| Mar 16, 2026 | 71.20 | 71.30 | 70.99 | 71.18 | 71.18 | 0.39% | 45,284 |
| Mar 13, 2026 | 70.99 | 71.44 | 70.47 | 70.90 | 70.90 | 0.93% | 184,151 |
| Mar 12, 2026 | 71.51 | 71.52 | 70.05 | 70.25 | 70.25 | -1.76% | 88,416 |
| Mar 11, 2026 | 71.88 | 72.00 | 71.51 | 71.51 | 71.51 | -0.57% | 21,748 |
| Mar 10, 2026 | 74.24 | 74.24 | 71.83 | 71.92 | 71.92 | 1.97% | 25,726 |
| Mar 9, 2026 | 71.44 | 71.50 | 70.49 | 70.53 | 70.53 | -4.57% | 38,759 |
| Mar 6, 2026 | 74.33 | 74.34 | 73.80 | 73.91 | 73.91 | -0.38% | 6,822 |
| Mar 5, 2026 | 74.74 | 74.74 | 74.06 | 74.19 | 74.19 | 0.35% | 27,177 |
| Mar 4, 2026 | 74.31 | 74.33 | 73.80 | 73.93 | 73.93 | -0.75% | 19,250 |
| Mar 3, 2026 | 75.50 | 75.50 | 74.49 | 74.49 | 74.49 | -0.45% | 15,440 |
| Mar 2, 2026 | 75.40 | 75.76 | 74.59 | 74.83 | 74.83 | -0.72% | 27,393 |
| Feb 27, 2026 | 75.56 | 75.70 | 75.33 | 75.37 | 75.37 | 0.16% | 17,313 |
| Feb 26, 2026 | 75.53 | 75.55 | 75.07 | 75.25 | 75.25 | -0.05% | 15,368 |
| Feb 25, 2026 | 75.57 | 75.75 | 75.24 | 75.29 | 75.29 | 0.16% | 14,276 |
| Feb 24, 2026 | 75.24 | 75.25 | 75.00 | 75.17 | 75.17 | -0.12% | 21,541 |
| Feb 23, 2026 | 75.87 | 75.98 | 75.25 | 75.26 | 75.26 | -0.91% | 12,604 |
| Feb 20, 2026 | 75.52 | 76.00 | 75.50 | 75.95 | 75.95 | 0.58% | 23,028 |
| Feb 19, 2026 | 75.78 | 75.80 | 75.25 | 75.51 | 75.51 | 0.56% | 19,284 |
| Feb 18, 2026 | 75.00 | 75.20 | 74.76 | 75.09 | 75.09 | 0.45% | 15,328 |
| Feb 17, 2026 | 74.99 | 75.11 | 74.75 | 74.75 | 74.75 | -0.32% | 13,880 |
| Feb 16, 2026 | 75.01 | 75.28 | 74.94 | 74.99 | 74.99 | 0.70% | 19,605 |
| Feb 13, 2026 | 74.33 | 74.59 | 74.30 | 74.47 | 74.47 | -1.21% | 15,285 |
| Feb 12, 2026 | 75.19 | 75.47 | 75.01 | 75.38 | 75.38 | 0.08% | 9,386 |
| Feb 11, 2026 | 75.42 | 75.79 | 75.32 | 75.32 | 75.32 | -0.13% | 19,078 |
| Feb 10, 2026 | 75.51 | 75.51 | 75.13 | 75.42 | 75.42 | 0.13% | 6,550 |
| Feb 9, 2026 | 75.92 | 76.00 | 75.32 | 75.32 | 75.32 | 1.76% | 26,870 |
| Feb 6, 2026 | 74.36 | 74.58 | 74.01 | 74.02 | 74.02 | -0.80% | 23,482 |
| Feb 5, 2026 | 74.62 | 74.87 | 74.57 | 74.62 | 74.62 | 0.50% | 28,351 |
| Feb 4, 2026 | 75.00 | 75.00 | 73.86 | 74.25 | 74.25 | 0.15% | 21,198 |
| Feb 3, 2026 | 75.00 | 75.23 | 73.96 | 74.14 | 74.14 | 0.80% | 14,053 |
| Feb 2, 2026 | 73.95 | 74.17 | 73.32 | 73.55 | 73.55 | -0.82% | 21,974 |
| Jan 30, 2026 | 75.74 | 75.74 | 73.91 | 74.16 | 74.16 | 0.49% | 22,129 |
| Jan 29, 2026 | 74.50 | 74.50 | 73.76 | 73.80 | 73.80 | -1.73% | 21,709 |
| Jan 28, 2026 | 75.84 | 75.84 | 74.78 | 75.10 | 75.10 | -0.84% | 14,316 |
| Jan 27, 2026 | 76.75 | 76.75 | 75.19 | 75.74 | 75.74 | -1.20% | 15,961 |
| Jan 23, 2026 | 76.65 | 76.90 | 76.65 | 76.66 | 76.66 | -0.01% | 9,414 |
| Jan 22, 2026 | 77.00 | 77.30 | 76.67 | 76.67 | 76.67 | 0.43% | 12,295 |
| Jan 21, 2026 | 76.20 | 76.84 | 76.14 | 76.34 | 76.34 | 0.18% | 21,326 |
| Jan 20, 2026 | 76.99 | 76.99 | 76.20 | 76.20 | 76.20 | -0.85% | 27,141 |
| Jan 19, 2026 | 78.00 | 78.00 | 76.85 | 76.85 | 76.85 | -0.90% | 26,981 |
| Jan 16, 2026 | 77.74 | 77.75 | 77.24 | 77.55 | 77.55 | 0.78% | 11,345 |