Vanguard MSCI International Small Index ETF (ASX:VISM)
Australia · Delayed Price · Currency is AUD 75.37
+0.12 (0.16%)
At close: Feb 27, 2026
ASX:VISM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 76.96 | 77.08 | 76.70 | 76.95 | 76.95 | 0.85% | 18,937 |
| Jan 14, 2026 | 76.55 | 76.65 | 76.30 | 76.30 | 76.30 | 0.20% | 17,170 |
| Jan 13, 2026 | 76.31 | 76.61 | 76.05 | 76.15 | 76.15 | 0.14% | 22,930 |
| Jan 12, 2026 | 76.46 | 76.57 | 75.96 | 76.04 | 76.04 | 0.52% | 55,297 |
| Jan 9, 2026 | 75.66 | 75.89 | 75.65 | 75.65 | 75.65 | 0.83% | 20,833 |
| Jan 8, 2026 | 75.07 | 75.12 | 74.94 | 75.03 | 75.03 | 0.12% | 17,680 |
| Jan 7, 2026 | 74.97 | 75.70 | 74.94 | 74.94 | 74.94 | 0.75% | 9,912 |
| Jan 6, 2026 | 74.14 | 74.58 | 74.14 | 74.38 | 74.38 | 0.40% | 12,481 |
| Jan 5, 2026 | 73.68 | 74.09 | 73.68 | 74.08 | 74.08 | 1.15% | 68,169 |
| Jan 2, 2026 | 74.00 | 74.00 | 73.17 | 73.24 | 73.24 | -1.47% | 21,380 |
| Dec 31, 2025 | 74.46 | 74.46 | 74.18 | 74.33 | 73.48 | 0.03% | 12,669 |
| Dec 30, 2025 | 74.57 | 74.57 | 74.31 | 74.31 | 73.46 | -0.35% | 11,498 |
| Dec 29, 2025 | 74.85 | 75.18 | 74.50 | 74.57 | 73.71 | 0.23% | 3,493 |
| Dec 24, 2025 | 74.00 | 75.21 | 74.00 | 74.40 | 73.54 | -1.06% | 5,037 |
| Dec 23, 2025 | 75.20 | 75.40 | 75.20 | 75.20 | 74.34 | 0.29% | 11,340 |
| Dec 22, 2025 | 75.01 | 75.42 | 74.98 | 74.98 | 74.12 | 0.52% | 24,471 |
| Dec 19, 2025 | 75.00 | 75.00 | 74.45 | 74.59 | 73.73 | 0.34% | 12,267 |
| Dec 18, 2025 | 74.75 | 74.75 | 74.21 | 74.34 | 73.49 | -0.07% | 23,011 |
| Dec 17, 2025 | 74.28 | 74.53 | 74.20 | 74.39 | 73.53 | 0.18% | 22,953 |
| Dec 16, 2025 | 74.70 | 74.70 | 74.26 | 74.26 | 73.41 | -0.87% | 24,324 |