Skip to main content
Vanguard MSCI International Small Index ETF (ASX:VISM)
Australia flag Australia · Delayed Price · Currency is AUD
76.61
+0.56 (0.74%)
Nov 12, 2026, 3:59 PM AEDT

ASX:VISM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202676.5076.7176.4476.6176.610.74%12,338
Nov 11, 202676.0076.1475.8976.0576.050.30%13,973
Nov 10, 202674.3275.9072.8875.8275.822.02%36,845
Nov 9, 202672.9574.4072.9474.3274.321.89%19,532
Nov 6, 202673.5073.5072.6072.9472.94-2.88%198,511
Nov 5, 202674.0075.2973.8075.1075.101.69%51,437
Nov 4, 202674.0074.6073.7573.8573.85-0.50%21,608
Nov 3, 202673.5074.3973.5074.2274.220.58%19,039
Nov 2, 202674.6474.6473.5073.7973.79-0.53%24,392
Oct 30, 202673.6674.5273.6674.1874.180.71%24,476
Oct 29, 202673.9073.9073.5173.6673.660.31%19,518
Oct 28, 202673.9473.9473.3173.4373.43-0.14%20,030
Oct 27, 202673.5073.5373.1973.5373.530.74%18,132
Oct 26, 202673.2073.2072.8072.9972.99-0.23%32,949
Oct 23, 202673.3173.4473.0173.1673.16-0.20%51,272
Oct 22, 202673.9573.9573.2273.3173.31-0.19%154,967
Oct 21, 202673.7373.7373.2773.4573.450.70%27,609
Oct 20, 202674.6474.6472.8772.9472.94-0.98%38,373
Oct 19, 202674.5074.5073.3673.6673.66-0.73%41,025
Oct 16, 202674.6274.6274.1974.2074.201.38%32,603
Oct 15, 202672.9973.3372.6473.1973.19-0.75%21,817
Oct 14, 202674.0074.0073.6773.7473.74-0.28%13,640
Oct 13, 202674.0174.0773.7773.9573.95-0.09%18,502
Oct 12, 202674.4574.4574.0074.0274.020.37%11,032
Oct 9, 202674.0174.5973.6773.7573.750.14%26,670
Oct 8, 202673.8573.8573.5273.6573.65-0.81%22,749
Oct 7, 202674.7074.7074.2574.2574.25-0.51%15,828
Oct 6, 202674.6974.7574.4474.6374.630.31%14,204
Oct 5, 202674.9075.0074.4074.4074.400.04%11,381
Oct 2, 202674.3874.4174.2174.3774.370.36%16,760
Oct 1, 202674.3074.7573.8974.1174.11-0.09%13,237
Sep 30, 202673.9874.4973.9674.3474.170.53%22,447
Sep 29, 202673.9774.0073.4673.9573.790.07%29,412
Sep 28, 202674.3874.3873.8973.9073.74-0.39%17,662
Sep 25, 202674.4474.4473.9874.1974.030.38%21,541
Sep 24, 202674.2874.2873.9173.9173.75-0.67%26,002
Sep 23, 202674.9474.9474.2174.4174.240.62%17,171
Sep 22, 202674.0074.0373.7673.9573.790.41%26,546
Sep 21, 202673.6573.6573.3973.6573.49-0.18%15,463
Sep 18, 202673.7873.8673.6173.7873.62-22,827
Sep 17, 202674.0074.1073.7073.7873.620.29%20,662
Sep 16, 202674.0474.0473.5073.5773.41-12,126
Sep 15, 202673.7873.7873.5573.5773.41-0.27%26,978
Sep 14, 202673.7474.0073.6073.7773.610.24%17,750
Sep 11, 202673.3273.5973.2073.5973.43-0.23%12,727
Sep 10, 202673.6773.7773.5073.7673.60-0.77%10,537
Sep 9, 202674.4074.4074.2774.3374.16-0.44%16,773
Sep 8, 202674.7974.9674.5074.6674.49-0.16%17,758
Sep 7, 202676.4676.4674.7474.7874.610.08%22,201
Sep 4, 202674.7774.9074.6874.7274.55-0.07%24,177