Vanguard MSCI International Small Index ETF (ASX:VISM)
Australia · Delayed Price · Currency is AUD 72.62
+0.18 (0.25%)
Apr 17, 2026, 4:10 PM AEST
ASX:VISM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 72.81 | 73.05 | 72.62 | 72.62 | 72.62 | 0.25% | 32,152 |
| Apr 16, 2026 | 72.70 | 72.78 | 72.39 | 72.44 | 72.44 | -0.30% | 9,443 |
| Apr 15, 2026 | 73.23 | 73.23 | 72.66 | 72.66 | 72.66 | -0.23% | 19,416 |
| Apr 14, 2026 | 72.71 | 72.97 | 72.71 | 72.83 | 72.83 | 1.55% | 20,515 |
| Apr 13, 2026 | 71.90 | 71.97 | 71.64 | 71.72 | 71.72 | -0.64% | 14,880 |
| Apr 10, 2026 | 72.44 | 72.44 | 72.18 | 72.18 | 72.18 | -0.01% | 12,298 |
| Apr 9, 2026 | 72.65 | 72.65 | 72.19 | 72.19 | 72.19 | -0.46% | 17,530 |
| Apr 8, 2026 | 71.99 | 72.62 | 71.92 | 72.52 | 72.52 | 2.13% | 85,291 |
| Apr 7, 2026 | 71.57 | 71.67 | 71.01 | 71.01 | 71.01 | 0.92% | 7,614 |
| Apr 2, 2026 | 71.32 | 71.36 | 70.36 | 70.36 | 70.36 | -0.61% | 14,855 |
| Apr 1, 2026 | 70.90 | 70.94 | 70.41 | 70.79 | 70.79 | -0.74% | 24,809 |
| Mar 31, 2026 | 70.80 | 71.55 | 70.40 | 71.32 | 69.55 | 0.24% | 18,024 |
| Mar 30, 2026 | 73.00 | 73.00 | 70.45 | 71.15 | 69.39 | -1.45% | 31,899 |
| Mar 27, 2026 | 72.92 | 72.92 | 72.02 | 72.20 | 70.41 | 0.28% | 14,029 |
| Mar 26, 2026 | 72.50 | 72.52 | 72.00 | 72.00 | 70.22 | -0.14% | 19,893 |
| Mar 25, 2026 | 71.99 | 72.13 | 71.51 | 72.10 | 70.31 | 2.21% | 27,455 |
| Mar 24, 2026 | 70.60 | 70.91 | 70.37 | 70.54 | 68.79 | 1.79% | 27,512 |
| Mar 23, 2026 | 69.43 | 69.51 | 69.10 | 69.30 | 67.58 | -1.69% | 22,468 |
| Mar 20, 2026 | 70.68 | 70.72 | 70.46 | 70.49 | 68.74 | -0.28% | 13,986 |
| Mar 19, 2026 | 70.92 | 72.37 | 70.59 | 70.69 | 68.94 | -0.86% | 15,867 |
| Mar 18, 2026 | 71.75 | 71.75 | 70.82 | 71.30 | 69.53 | 1.16% | 33,897 |
| Mar 17, 2026 | 71.21 | 71.21 | 70.46 | 70.48 | 68.73 | -0.98% | 18,253 |
| Mar 16, 2026 | 71.20 | 71.30 | 70.99 | 71.18 | 69.42 | 0.39% | 45,284 |
| Mar 13, 2026 | 70.99 | 71.44 | 70.47 | 70.90 | 69.14 | 0.93% | 184,151 |
| Mar 12, 2026 | 71.51 | 71.52 | 70.05 | 70.25 | 68.51 | -1.76% | 88,416 |
| Mar 11, 2026 | 71.88 | 72.00 | 71.51 | 71.51 | 69.74 | -0.57% | 21,748 |
| Mar 10, 2026 | 74.24 | 74.24 | 71.83 | 71.92 | 70.14 | 1.97% | 25,726 |
| Mar 9, 2026 | 71.44 | 71.50 | 70.49 | 70.53 | 68.78 | -4.57% | 38,759 |
| Mar 6, 2026 | 74.33 | 74.34 | 73.80 | 73.91 | 72.08 | -0.38% | 6,822 |
| Mar 5, 2026 | 74.74 | 74.74 | 74.06 | 74.19 | 72.35 | 0.35% | 27,177 |
| Mar 4, 2026 | 74.31 | 74.33 | 73.80 | 73.93 | 72.10 | -0.75% | 19,250 |
| Mar 3, 2026 | 75.50 | 75.50 | 74.49 | 74.49 | 72.64 | -0.45% | 15,440 |
| Mar 2, 2026 | 75.40 | 75.76 | 74.59 | 74.83 | 72.98 | -0.72% | 27,393 |
| Feb 27, 2026 | 75.56 | 75.70 | 75.33 | 75.37 | 73.50 | 0.16% | 17,313 |
| Feb 26, 2026 | 75.53 | 75.55 | 75.07 | 75.25 | 73.39 | -0.05% | 15,368 |
| Feb 25, 2026 | 75.57 | 75.75 | 75.24 | 75.29 | 73.42 | 0.16% | 14,276 |
| Feb 24, 2026 | 75.24 | 75.25 | 75.00 | 75.17 | 73.31 | -0.12% | 21,541 |
| Feb 23, 2026 | 75.87 | 75.98 | 75.25 | 75.26 | 73.40 | -0.91% | 12,604 |
| Feb 20, 2026 | 75.52 | 76.00 | 75.50 | 75.95 | 74.07 | 0.58% | 23,028 |
| Feb 19, 2026 | 75.78 | 75.80 | 75.25 | 75.51 | 73.64 | 0.56% | 19,284 |
| Feb 18, 2026 | 75.00 | 75.20 | 74.76 | 75.09 | 73.23 | 0.45% | 15,328 |
| Feb 17, 2026 | 74.99 | 75.11 | 74.75 | 74.75 | 72.90 | -0.32% | 13,880 |
| Feb 16, 2026 | 75.01 | 75.28 | 74.94 | 74.99 | 73.13 | 0.70% | 19,605 |
| Feb 13, 2026 | 74.33 | 74.59 | 74.30 | 74.47 | 72.62 | -1.21% | 15,285 |
| Feb 12, 2026 | 75.19 | 75.47 | 75.01 | 75.38 | 73.51 | 0.08% | 9,386 |
| Feb 11, 2026 | 75.42 | 75.79 | 75.32 | 75.32 | 73.45 | -0.13% | 19,078 |
| Feb 10, 2026 | 75.51 | 75.51 | 75.13 | 75.42 | 73.55 | 0.13% | 6,550 |
| Feb 9, 2026 | 75.92 | 76.00 | 75.32 | 75.32 | 73.45 | 1.76% | 26,870 |
| Feb 6, 2026 | 74.36 | 74.58 | 74.01 | 74.02 | 72.19 | -0.80% | 23,482 |
| Feb 5, 2026 | 74.62 | 74.87 | 74.57 | 74.62 | 72.77 | 0.50% | 28,351 |