Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
23.19
-0.01 (-0.04%)
At close: Nov 25, 2025, 4:00 PM EST
23.65
+0.46 (1.98%)
Pre-market: Nov 26, 2025, 7:31 AM EST
VNAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 23.20 | 23.24 | 23.10 | 23.19 | 23.19 | -0.06% | 3,526 |
| Nov 24, 2025 | 23.20 | 23.26 | 23.16 | 23.20 | 23.20 | 1.39% | 7,677 |
| Nov 21, 2025 | 22.57 | 22.95 | 22.57 | 22.89 | 22.89 | 1.39% | 5,229 |
| Nov 20, 2025 | 22.82 | 22.97 | 22.57 | 22.57 | 22.57 | -0.74% | 6,185 |
| Nov 19, 2025 | 22.80 | 22.89 | 22.61 | 22.74 | 22.74 | -0.70% | 4,351 |
| Nov 18, 2025 | 22.85 | 22.90 | 22.80 | 22.90 | 22.90 | 1.56% | 6,804 |
| Nov 17, 2025 | 22.79 | 22.87 | 22.52 | 22.55 | 22.55 | 0.34% | 8,035 |
| Nov 14, 2025 | 22.32 | 23.00 | 22.31 | 22.47 | 22.47 | 0.83% | 6,306 |
| Nov 13, 2025 | 22.20 | 22.36 | 22.12 | 22.29 | 22.29 | -0.40% | 24,060 |
| Nov 12, 2025 | 22.34 | 22.52 | 22.29 | 22.38 | 22.38 | 2.70% | 16,034 |
| Nov 11, 2025 | 21.73 | 21.85 | 21.70 | 21.79 | 21.79 | 0.66% | 10,800 |
| Nov 10, 2025 | 21.70 | 21.70 | 21.52 | 21.65 | 21.65 | -1.50% | 22,345 |
| Nov 7, 2025 | 21.97 | 21.98 | 21.72 | 21.98 | 21.98 | -1.74% | 12,549 |
| Nov 6, 2025 | 22.55 | 22.63 | 22.33 | 22.37 | 22.37 | -1.80% | 17,429 |
| Nov 5, 2025 | 22.78 | 22.88 | 22.63 | 22.78 | 22.78 | - | 7,551 |
| Nov 4, 2025 | 22.92 | 22.92 | 22.36 | 22.78 | 22.78 | 3.03% | 20,016 |
| Nov 3, 2025 | 22.35 | 22.35 | 22.01 | 22.11 | 22.11 | -2.47% | 35,432 |
| Oct 31, 2025 | 22.73 | 22.73 | 22.60 | 22.67 | 22.67 | -1.46% | 15,880 |
| Oct 30, 2025 | 23.32 | 23.32 | 22.99 | 23.01 | 23.01 | -2.60% | 18,619 |
| Oct 29, 2025 | 23.68 | 23.68 | 23.49 | 23.62 | 23.62 | -0.04% | 20,552 |
| Oct 28, 2025 | 23.67 | 23.69 | 23.46 | 23.63 | 23.63 | 2.45% | 14,018 |
| Oct 27, 2025 | 23.55 | 23.55 | 23.00 | 23.07 | 23.07 | -2.33% | 63,175 |
| Oct 24, 2025 | 23.68 | 23.71 | 23.57 | 23.62 | 23.62 | -0.11% | 8,087 |
| Oct 23, 2025 | 23.58 | 23.64 | 23.50 | 23.64 | 23.64 | 0.96% | 5,681 |
| Oct 22, 2025 | 23.45 | 23.45 | 23.25 | 23.42 | 23.42 | 1.37% | 11,605 |
| Oct 21, 2025 | 23.17 | 23.23 | 23.10 | 23.10 | 23.10 | 0.04% | 17,624 |
| Oct 20, 2025 | 23.50 | 23.50 | 22.72 | 23.09 | 23.09 | -5.56% | 69,060 |
| Oct 17, 2025 | 24.60 | 24.60 | 24.42 | 24.45 | 24.45 | -2.04% | 15,717 |
| Oct 16, 2025 | 25.15 | 25.15 | 24.88 | 24.96 | 24.96 | 0.44% | 11,800 |
| Oct 15, 2025 | 25.01 | 25.01 | 24.77 | 24.85 | 24.85 | -0.63% | 24,023 |
| Oct 14, 2025 | 24.66 | 25.10 | 24.66 | 25.01 | 25.01 | 0.31% | 26,893 |
| Oct 13, 2025 | 24.70 | 24.98 | 24.70 | 24.93 | 24.93 | 2.80% | 26,044 |
| Oct 10, 2025 | 24.59 | 24.59 | 24.20 | 24.25 | 24.25 | 1.77% | 22,939 |
| Oct 9, 2025 | 23.75 | 23.88 | 23.74 | 23.83 | 23.83 | 1.55% | 14,010 |
| Oct 8, 2025 | 23.62 | 23.62 | 23.40 | 23.47 | 23.47 | 0.51% | 20,018 |
| Oct 7, 2025 | 23.45 | 23.45 | 23.21 | 23.35 | 23.35 | -0.86% | 15,079 |
| Oct 6, 2025 | 23.28 | 23.57 | 23.28 | 23.55 | 23.55 | 4.25% | 21,125 |
| Oct 3, 2025 | 22.50 | 22.59 | 22.39 | 22.59 | 22.59 | 0.62% | 5,530 |
| Oct 2, 2025 | 22.61 | 22.63 | 22.39 | 22.45 | 22.45 | -2.39% | 5,137 |
| Oct 1, 2025 | 22.87 | 23.00 | 22.70 | 23.00 | 23.00 | 1.05% | 4,522 |
| Sep 30, 2025 | 22.67 | 22.76 | 22.66 | 22.76 | 22.76 | 0.72% | 4,099 |
| Sep 29, 2025 | 22.85 | 22.85 | 22.57 | 22.60 | 22.60 | 0.10% | 16,912 |
| Sep 26, 2025 | 22.70 | 22.70 | 22.58 | 22.58 | 22.58 | -0.45% | 6,760 |
| Sep 25, 2025 | 22.72 | 22.72 | 22.61 | 22.68 | 22.68 | 0.44% | 7,416 |
| Sep 24, 2025 | 22.60 | 22.61 | 22.50 | 22.58 | 22.58 | 1.71% | 27,744 |
| Sep 23, 2025 | 22.25 | 22.40 | 22.13 | 22.20 | 22.20 | -0.54% | 23,676 |
| Sep 22, 2025 | 22.45 | 22.46 | 22.11 | 22.32 | 22.32 | -1.33% | 39,091 |
| Sep 19, 2025 | 22.80 | 22.80 | 22.60 | 22.62 | 22.62 | -0.40% | 7,445 |
| Sep 18, 2025 | 22.91 | 22.91 | 22.69 | 22.71 | 22.71 | -0.66% | 7,026 |
| Sep 17, 2025 | 22.92 | 22.95 | 22.75 | 22.86 | 22.86 | -0.21% | 11,154 |