Vanguard MSCI International Small Index ETF (ASX:VISM)
Australia · Delayed Price · Currency is AUD 72.95
+0.56 (0.77%)
Oct 2, 2025, 3:55 PM AEST
ASX:VISM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 72.95 | 73.00 | 72.78 | 72.95 | 72.95 | 0.77% | 22,790 |
| Oct 1, 2025 | 72.56 | 72.59 | 72.30 | 72.39 | 72.39 | -0.59% | 10,409 |
| Sep 30, 2025 | 73.03 | 73.05 | 72.59 | 72.82 | 72.62 | -0.48% | 7,136 |
| Sep 29, 2025 | 73.53 | 73.53 | 73.11 | 73.17 | 72.97 | 0.72% | 12,750 |
| Sep 26, 2025 | 72.71 | 72.79 | 72.56 | 72.65 | 72.45 | -0.27% | 8,989 |
| Sep 25, 2025 | 72.94 | 72.94 | 72.74 | 72.85 | 72.65 | -0.22% | 12,260 |
| Sep 24, 2025 | 73.37 | 73.67 | 72.92 | 73.01 | 72.81 | -0.73% | 18,793 |
| Sep 23, 2025 | 73.47 | 73.55 | 73.35 | 73.55 | 73.35 | 0.42% | 7,993 |
| Sep 22, 2025 | 73.26 | 73.36 | 73.13 | 73.24 | 73.04 | -0.52% | 10,399 |
| Sep 19, 2025 | 73.55 | 73.68 | 73.39 | 73.62 | 73.42 | 1.39% | 67,284 |
| Sep 18, 2025 | 72.25 | 73.00 | 72.24 | 72.61 | 72.41 | 0.99% | 19,451 |
| Sep 17, 2025 | 71.98 | 71.99 | 71.85 | 71.90 | 71.71 | -0.48% | 20,568 |
| Sep 16, 2025 | 72.04 | 72.25 | 71.93 | 72.25 | 72.06 | 0.40% | 18,290 |
| Sep 15, 2025 | 72.15 | 72.15 | 71.95 | 71.96 | 71.77 | -0.55% | 16,110 |
| Sep 12, 2025 | 72.48 | 72.48 | 72.23 | 72.36 | 72.17 | 0.32% | 10,674 |
| Sep 11, 2025 | 72.00 | 72.13 | 71.84 | 72.13 | 71.94 | 0.14% | 13,416 |
| Sep 10, 2025 | 72.14 | 72.25 | 72.02 | 72.03 | 71.84 | -0.51% | 11,004 |
| Sep 9, 2025 | 72.74 | 72.74 | 72.38 | 72.40 | 72.21 | -0.21% | 10,032 |
| Sep 8, 2025 | 72.79 | 72.86 | 72.55 | 72.55 | 72.35 | -0.07% | 17,191 |
| Sep 5, 2025 | 72.43 | 72.64 | 72.43 | 72.60 | 72.40 | 0.95% | 13,130 |
| Sep 4, 2025 | 71.75 | 71.99 | 71.63 | 71.92 | 71.73 | 0.42% | 10,637 |
| Sep 3, 2025 | 71.73 | 71.82 | 71.45 | 71.62 | 71.43 | -0.87% | 15,172 |
| Sep 2, 2025 | 72.10 | 72.32 | 71.89 | 72.25 | 72.25 | 0.21% | 9,969 |
| Sep 1, 2025 | 72.30 | 72.32 | 72.07 | 72.10 | 72.10 | -0.62% | 18,592 |
| Aug 29, 2025 | 72.69 | 72.69 | 72.45 | 72.55 | 72.55 | -0.49% | 10,967 |
| Aug 28, 2025 | 72.65 | 72.93 | 72.56 | 72.91 | 72.91 | 0.39% | 13,179 |
| Aug 27, 2025 | 72.54 | 72.95 | 72.44 | 72.63 | 72.63 | 0.21% | 19,177 |
| Aug 26, 2025 | 72.64 | 72.64 | 72.10 | 72.48 | 72.48 | -0.51% | 13,815 |
| Aug 25, 2025 | 72.97 | 73.23 | 72.85 | 72.85 | 72.85 | 1.49% | 13,330 |
| Aug 22, 2025 | 72.00 | 72.00 | 71.78 | 71.78 | 71.78 | 0.10% | 13,864 |
| Aug 21, 2025 | 71.70 | 71.88 | 71.59 | 71.71 | 71.71 | 0.25% | 15,346 |
| Aug 20, 2025 | 71.47 | 71.69 | 71.46 | 71.53 | 71.53 | 0.29% | 35,943 |
| Aug 19, 2025 | 71.34 | 71.49 | 71.32 | 71.32 | 71.32 | 0.30% | 13,494 |
| Aug 18, 2025 | 71.19 | 71.20 | 71.03 | 71.11 | 71.11 | -0.73% | 16,331 |
| Aug 15, 2025 | 71.42 | 71.63 | 71.30 | 71.63 | 71.63 | 0.55% | 24,433 |
| Aug 14, 2025 | 71.17 | 71.39 | 71.15 | 71.24 | 71.24 | 0.76% | 18,050 |
| Aug 13, 2025 | 70.75 | 70.84 | 70.70 | 70.70 | 70.70 | 1.41% | 66,006 |
| Aug 12, 2025 | 69.69 | 69.84 | 69.51 | 69.72 | 69.72 | -0.17% | 59,747 |
| Aug 11, 2025 | 69.82 | 69.97 | 69.60 | 69.84 | 69.84 | 0.47% | 45,846 |
| Aug 8, 2025 | 69.63 | 69.93 | 69.51 | 69.51 | 69.51 | 0.01% | 121,033 |
| Aug 7, 2025 | 69.78 | 69.80 | 69.50 | 69.50 | 69.50 | -0.77% | 9,412 |
| Aug 6, 2025 | 69.90 | 70.12 | 69.80 | 70.04 | 70.04 | 0.04% | 12,261 |
| Aug 5, 2025 | 69.95 | 70.05 | 69.69 | 70.01 | 70.01 | 1.58% | 35,122 |
| Aug 4, 2025 | 68.82 | 69.02 | 68.65 | 68.92 | 68.92 | -1.05% | 12,972 |
| Aug 1, 2025 | 69.95 | 69.98 | 69.65 | 69.65 | 69.65 | -0.46% | 23,085 |
| Jul 31, 2025 | 70.39 | 70.39 | 69.97 | 69.97 | 69.97 | -0.33% | 15,147 |
| Jul 30, 2025 | 70.08 | 70.21 | 69.86 | 70.20 | 70.20 | 0.10% | 10,637 |
| Jul 29, 2025 | 70.00 | 70.25 | 70.00 | 70.13 | 70.13 | -0.65% | 8,686 |
| Jul 28, 2025 | 70.22 | 70.59 | 70.21 | 70.59 | 70.59 | 1.04% | 9,141 |
| Jul 25, 2025 | 69.88 | 70.02 | 69.72 | 69.86 | 69.86 | -0.07% | 5,894 |