Skip to main content
logo
Vanguard MSCI International Small Index ETF (ASX:VISM)
Australia flag Australia · Delayed Price · Currency is AUD
74.24
+0.17 (0.23%)
At close: Dec 5, 2025

ASX:VISM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202574.3374.5774.2474.2474.240.23%19,214
Dec 4, 202574.2874.2974.0774.0774.070.31%18,246
Dec 3, 202573.9574.0473.7173.8473.84-0.44%21,674
Dec 2, 202574.2874.4274.0574.1774.17-0.16%7,672
Dec 1, 202574.9874.9874.2774.2974.290.18%26,248
Nov 28, 202574.6574.9974.1674.1674.16-0.32%13,823
Nov 27, 202574.5274.6474.3674.4074.400.19%10,564
Nov 26, 202574.5474.5574.2474.2674.261.45%19,301
Nov 25, 202572.9073.3172.9073.2073.200.90%12,017
Nov 24, 202572.4772.8072.4772.5572.551.72%25,728
Nov 21, 202571.2872.9070.8671.3271.32-1.33%26,890
Nov 20, 202572.0872.9071.3972.2872.280.88%42,164
Nov 19, 202571.4771.8471.3771.6571.650.15%31,486
Nov 18, 202571.8471.9671.4971.5471.54-1.55%22,882
Nov 17, 202572.6072.8272.3272.6772.670.06%13,226
Nov 14, 202573.4273.4272.4572.6372.63-1.44%31,784
Nov 13, 202573.8973.8973.4973.6973.69-0.05%5,442
Nov 12, 202573.9073.9973.6273.7373.730.23%28,809
Nov 11, 202573.9974.0073.3073.5673.560.40%19,263
Nov 10, 202573.5173.6473.2573.2773.270.45%33,093
Nov 7, 202573.1673.4972.9072.9472.94-0.41%23,854
Nov 6, 202573.4573.5073.2273.2473.240.69%11,566
Nov 5, 202573.0073.0072.6172.7472.74-0.59%27,069
Nov 4, 202573.3773.5273.1673.1773.17-0.27%8,975
Nov 3, 202573.3673.7573.3673.3773.370.18%9,370
Oct 31, 202573.3873.3873.1773.2473.24-0.18%17,985
Oct 30, 202573.5773.7773.3073.3773.37-0.38%18,754
Oct 29, 202574.0374.0573.6473.6573.65-1.15%35,130
Oct 28, 202574.8274.8674.5174.5174.51-0.94%14,268
Oct 27, 202575.4775.5575.1975.2275.220.70%23,115
Oct 24, 202574.6074.7574.4574.7074.700.88%20,303
Oct 23, 202573.9474.2173.7274.0574.05-0.56%23,128
Oct 22, 202574.4074.4774.1574.4774.470.07%15,130
Oct 21, 202574.3074.6474.3074.4274.420.79%22,542
Oct 20, 202573.7773.9973.5773.8473.840.11%21,919
Oct 17, 202573.8674.0373.6873.7673.76-1.14%15,493
Oct 16, 202574.6374.7874.4274.6174.610.42%10,887
Oct 15, 202574.0874.3874.0874.3074.301.06%11,453
Oct 14, 202573.1573.6473.1573.5273.520.91%21,721
Oct 13, 202572.7672.9872.6172.8672.86-0.82%24,588
Oct 10, 202573.7473.7473.4073.4673.46-0.05%7,046
Oct 9, 202573.8373.8973.4373.5073.50-15,047
Oct 8, 202573.3873.5873.1873.5073.50-0.12%16,621
Oct 7, 202573.5773.6273.3873.5973.59-0.27%6,959
Oct 6, 202574.0374.2073.5773.7973.790.37%27,377
Oct 3, 202573.2073.5673.2073.5273.520.78%17,656
Oct 2, 202572.9573.0072.7872.9572.950.77%22,790
Oct 1, 202572.5672.5972.3072.3972.39-0.59%10,409
Sep 30, 202573.0373.0572.5972.8272.62-0.48%7,136
Sep 29, 202573.5373.5373.1173.1772.970.72%12,750