Vanguard MSCI International Small Index ETF (ASX:VISM)
Australia · Delayed Price · Currency is AUD 74.41
+0.46 (0.62%)
Sep 23, 2026, 1:53 PM AEST
ASX:VISM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 74.94 | 74.94 | 74.21 | 74.39 | - | 0.59% | 11,926 |
| Sep 22, 2026 | 74.00 | 74.03 | 73.76 | 73.95 | 73.95 | 0.41% | 26,546 |
| Sep 21, 2026 | 73.65 | 73.65 | 73.39 | 73.65 | 73.65 | -0.18% | 15,463 |
| Sep 18, 2026 | 73.78 | 73.86 | 73.61 | 73.78 | 73.78 | - | 22,827 |
| Sep 17, 2026 | 74.00 | 74.10 | 73.70 | 73.78 | 73.78 | 0.29% | 20,662 |
| Sep 16, 2026 | 74.04 | 74.04 | 73.50 | 73.57 | 73.57 | - | 12,126 |
| Sep 15, 2026 | 73.78 | 73.78 | 73.55 | 73.57 | 73.57 | -0.27% | 26,091 |
| Sep 14, 2026 | 73.74 | 74.00 | 73.60 | 73.77 | 73.77 | 0.24% | 17,750 |
| Sep 11, 2026 | 73.32 | 73.59 | 73.20 | 73.59 | 73.59 | -0.23% | 12,727 |
| Sep 10, 2026 | 73.67 | 73.77 | 73.50 | 73.76 | 73.76 | -0.77% | 10,537 |
| Sep 9, 2026 | 74.40 | 74.40 | 74.27 | 74.33 | 74.33 | -0.44% | 16,773 |
| Sep 8, 2026 | 74.79 | 74.96 | 74.50 | 74.66 | 74.66 | -0.16% | 17,758 |
| Sep 7, 2026 | 76.46 | 76.46 | 74.74 | 74.78 | 74.78 | 0.08% | 22,201 |
| Sep 4, 2026 | 74.77 | 74.90 | 74.68 | 74.72 | 74.72 | -0.07% | 24,177 |
| Sep 3, 2026 | 74.75 | 74.96 | 74.55 | 74.77 | 74.77 | 0.65% | 50,865 |
| Sep 2, 2026 | 74.46 | 74.46 | 74.13 | 74.29 | 74.29 | -1.09% | 95,365 |
| Sep 1, 2026 | 75.06 | 75.11 | 74.79 | 75.11 | 75.11 | -0.03% | 141,243 |
| Aug 31, 2026 | 75.01 | 75.18 | 74.89 | 75.13 | 75.13 | -0.57% | 21,296 |
| Aug 28, 2026 | 76.06 | 76.06 | 75.56 | 75.56 | 75.56 | -0.12% | 14,564 |
| Aug 27, 2026 | 75.98 | 75.98 | 75.58 | 75.65 | 75.65 | 0.20% | 20,919 |
| Aug 26, 2026 | 75.79 | 75.79 | 75.49 | 75.50 | 75.50 | - | 20,635 |
| Aug 25, 2026 | 75.65 | 75.79 | 75.41 | 75.50 | 75.50 | -0.34% | 34,576 |
| Aug 24, 2026 | 76.00 | 76.00 | 75.72 | 75.76 | 75.76 | -0.14% | 17,090 |
| Aug 21, 2026 | 76.03 | 76.03 | 75.72 | 75.87 | 75.87 | -0.82% | 19,823 |
| Aug 20, 2026 | 76.40 | 76.58 | 76.30 | 76.50 | 76.50 | 0.76% | 17,583 |
| Aug 19, 2026 | 76.48 | 76.48 | 75.92 | 75.92 | 75.92 | -1.29% | 15,693 |
| Aug 18, 2026 | 77.67 | 77.67 | 76.91 | 76.91 | 76.91 | -0.57% | 15,521 |
| Aug 17, 2026 | 77.40 | 77.90 | 77.32 | 77.35 | 77.35 | -0.01% | 11,843 |
| Aug 14, 2026 | 77.50 | 77.56 | 77.36 | 77.36 | 77.36 | 0.34% | 15,274 |
| Aug 13, 2026 | 76.95 | 77.19 | 76.89 | 77.10 | 77.10 | 0.61% | 18,174 |
| Aug 12, 2026 | 76.68 | 76.73 | 76.46 | 76.63 | 76.63 | 0.27% | 21,196 |
| Aug 11, 2026 | 76.47 | 76.61 | 76.30 | 76.42 | 76.42 | -0.12% | 15,362 |
| Aug 10, 2026 | 76.61 | 76.61 | 76.36 | 76.51 | 76.51 | 0.37% | 15,837 |
| Aug 7, 2026 | 76.65 | 76.65 | 76.13 | 76.23 | 76.23 | -0.14% | 31,103 |
| Aug 6, 2026 | 76.44 | 76.52 | 76.20 | 76.34 | 76.34 | -0.56% | 11,666 |
| Aug 5, 2026 | 76.54 | 77.01 | 76.54 | 76.77 | 76.77 | 1.56% | 14,785 |
| Aug 4, 2026 | 75.76 | 75.91 | 75.55 | 75.59 | 75.59 | 0.79% | 13,686 |
| Aug 3, 2026 | 74.67 | 75.08 | 74.56 | 75.00 | 75.00 | -0.03% | 22,520 |
| Jul 31, 2026 | 74.92 | 75.25 | 74.92 | 75.02 | 75.02 | 0.87% | 22,398 |
| Jul 30, 2026 | 74.46 | 74.46 | 74.17 | 74.37 | 74.37 | -0.99% | 24,547 |
| Jul 29, 2026 | 75.29 | 75.29 | 74.84 | 75.11 | 75.11 | 0.37% | 12,770 |
| Jul 28, 2026 | 74.96 | 74.96 | 74.51 | 74.83 | 74.83 | -0.64% | 25,900 |
| Jul 27, 2026 | 75.16 | 75.51 | 74.97 | 75.31 | 75.31 | 0.64% | 25,054 |
| Jul 24, 2026 | 74.94 | 74.94 | 74.66 | 74.83 | 74.83 | -0.15% | 10,603 |
| Jul 23, 2026 | 75.41 | 75.55 | 74.94 | 74.94 | 74.94 | -0.29% | 21,273 |
| Jul 22, 2026 | 75.45 | 75.45 | 75.16 | 75.16 | 75.16 | 0.76% | 21,788 |
| Jul 21, 2026 | 74.39 | 74.61 | 74.20 | 74.59 | 74.59 | -0.11% | 77,965 |
| Jul 20, 2026 | 74.91 | 74.92 | 74.59 | 74.67 | 74.67 | 0.23% | 18,095 |
| Jul 17, 2026 | 75.17 | 75.17 | 74.50 | 74.50 | 74.50 | -1.21% | 34,597 |
| Jul 16, 2026 | 75.58 | 75.62 | 75.39 | 75.41 | 75.41 | -0.22% | 12,010 |