Skip to main content
logo
Vanguard MSCI International Small Index ETF (ASX:VISM)
Australia flag Australia · Delayed Price · Currency is AUD
75.74
-0.92 (-1.20%)
Jan 27, 2026, 3:59 PM AEST

ASX:VISM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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