Vanguard MSCI International Small Index ETF (ASX:VISM)
Australia · Delayed Price · Currency is AUD 73.16
-0.15 (-0.20%)
Oct 23, 2026, 3:59 PM AEDT
ASX:VISM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 73.31 | 73.44 | 73.01 | 73.16 | 73.16 | -0.20% | 51,272 |
| Oct 22, 2026 | 73.95 | 73.95 | 73.22 | 73.31 | 73.31 | -0.19% | 154,967 |
| Oct 21, 2026 | 73.73 | 73.73 | 73.27 | 73.45 | 73.45 | 0.70% | 27,609 |
| Oct 20, 2026 | 74.64 | 74.64 | 72.87 | 72.94 | 72.94 | -0.98% | 38,373 |
| Oct 19, 2026 | 74.50 | 74.50 | 73.36 | 73.66 | 73.66 | -0.73% | 41,025 |
| Oct 16, 2026 | 74.62 | 74.62 | 74.19 | 74.20 | 74.20 | 1.38% | 32,603 |
| Oct 15, 2026 | 72.99 | 73.33 | 72.64 | 73.19 | 73.19 | -0.75% | 21,817 |
| Oct 14, 2026 | 74.00 | 74.00 | 73.67 | 73.74 | 73.74 | -0.28% | 13,640 |
| Oct 13, 2026 | 74.01 | 74.07 | 73.77 | 73.95 | 73.95 | -0.09% | 18,502 |
| Oct 12, 2026 | 74.45 | 74.45 | 74.00 | 74.02 | 74.02 | 0.37% | 11,032 |
| Oct 9, 2026 | 74.01 | 74.59 | 73.67 | 73.75 | 73.75 | 0.14% | 26,670 |
| Oct 8, 2026 | 73.85 | 73.85 | 73.52 | 73.65 | 73.65 | -0.81% | 22,749 |
| Oct 7, 2026 | 74.70 | 74.70 | 74.25 | 74.25 | 74.25 | -0.51% | 15,828 |
| Oct 6, 2026 | 74.69 | 74.75 | 74.44 | 74.63 | 74.63 | 0.31% | 14,204 |
| Oct 5, 2026 | 74.90 | 75.00 | 74.40 | 74.40 | 74.40 | 0.04% | 11,381 |
| Oct 2, 2026 | 74.38 | 74.41 | 74.21 | 74.37 | 74.37 | 0.36% | 16,760 |
| Oct 1, 2026 | 74.30 | 74.75 | 73.89 | 74.11 | 74.11 | -0.09% | 13,237 |
| Sep 30, 2026 | 73.98 | 74.49 | 73.96 | 74.34 | 74.17 | 0.53% | 22,447 |
| Sep 29, 2026 | 73.97 | 74.00 | 73.46 | 73.95 | 73.79 | 0.07% | 29,412 |
| Sep 28, 2026 | 74.38 | 74.38 | 73.89 | 73.90 | 73.74 | -0.39% | 17,662 |
| Sep 25, 2026 | 74.44 | 74.44 | 73.98 | 74.19 | 74.03 | 0.38% | 21,541 |
| Sep 24, 2026 | 74.28 | 74.28 | 73.91 | 73.91 | 73.75 | -0.67% | 26,002 |
| Sep 23, 2026 | 74.94 | 74.94 | 74.21 | 74.41 | 74.24 | 0.62% | 17,171 |
| Sep 22, 2026 | 74.00 | 74.03 | 73.76 | 73.95 | 73.79 | 0.41% | 26,546 |
| Sep 21, 2026 | 73.65 | 73.65 | 73.39 | 73.65 | 73.49 | -0.18% | 15,463 |
| Sep 18, 2026 | 73.78 | 73.86 | 73.61 | 73.78 | 73.62 | - | 22,827 |
| Sep 17, 2026 | 74.00 | 74.10 | 73.70 | 73.78 | 73.62 | 0.29% | 20,662 |
| Sep 16, 2026 | 74.04 | 74.04 | 73.50 | 73.57 | 73.41 | - | 12,126 |
| Sep 15, 2026 | 73.78 | 73.78 | 73.55 | 73.57 | 73.41 | -0.27% | 26,978 |
| Sep 14, 2026 | 73.74 | 74.00 | 73.60 | 73.77 | 73.61 | 0.24% | 17,750 |
| Sep 11, 2026 | 73.32 | 73.59 | 73.20 | 73.59 | 73.43 | -0.23% | 12,727 |
| Sep 10, 2026 | 73.67 | 73.77 | 73.50 | 73.76 | 73.60 | -0.77% | 10,537 |
| Sep 9, 2026 | 74.40 | 74.40 | 74.27 | 74.33 | 74.16 | -0.44% | 16,773 |
| Sep 8, 2026 | 74.79 | 74.96 | 74.50 | 74.66 | 74.49 | -0.16% | 17,758 |
| Sep 7, 2026 | 76.46 | 76.46 | 74.74 | 74.78 | 74.61 | 0.08% | 22,201 |
| Sep 4, 2026 | 74.77 | 74.90 | 74.68 | 74.72 | 74.55 | -0.07% | 24,177 |
| Sep 3, 2026 | 74.75 | 74.96 | 74.55 | 74.77 | 74.60 | 0.65% | 50,865 |
| Sep 2, 2026 | 74.46 | 74.46 | 74.13 | 74.29 | 74.12 | -1.09% | 95,365 |
| Sep 1, 2026 | 75.06 | 75.11 | 74.79 | 75.11 | 74.94 | -0.03% | 141,243 |
| Aug 31, 2026 | 75.01 | 75.18 | 74.89 | 75.13 | 74.96 | -0.57% | 21,296 |
| Aug 28, 2026 | 76.06 | 76.06 | 75.56 | 75.56 | 75.39 | -0.12% | 14,564 |
| Aug 27, 2026 | 75.98 | 75.98 | 75.58 | 75.65 | 75.48 | 0.20% | 20,919 |
| Aug 26, 2026 | 75.79 | 75.79 | 75.49 | 75.50 | 75.33 | - | 20,635 |
| Aug 25, 2026 | 75.65 | 75.79 | 75.41 | 75.50 | 75.33 | -0.34% | 34,576 |
| Aug 24, 2026 | 76.00 | 76.00 | 75.72 | 75.76 | 75.59 | -0.14% | 17,090 |
| Aug 21, 2026 | 76.03 | 76.03 | 75.72 | 75.87 | 75.70 | -0.82% | 19,823 |
| Aug 20, 2026 | 76.40 | 76.58 | 76.30 | 76.50 | 76.33 | 0.76% | 17,583 |
| Aug 19, 2026 | 76.48 | 76.48 | 75.92 | 75.92 | 75.75 | -1.29% | 15,693 |
| Aug 18, 2026 | 77.67 | 77.67 | 76.91 | 76.91 | 76.74 | -0.57% | 15,521 |
| Aug 17, 2026 | 77.40 | 77.90 | 77.32 | 77.35 | 77.18 | -0.01% | 11,843 |