Skip to main content
/
Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
16.80
-0.02 (-0.12%)
Jun 11, 2025, 4:00 PM - Market closed

VNAM Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 9, 2021→Jun 11, 2025Max ▾Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jan '22​Jan '22Jul '22​Jul '22Jan '23​Jan '23Jul '23​Jul '23Jan '24​Jan '24Jul '24​Jul '24Jan '25​Jan '25010.0020.0016.80

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202516.7616.9316.7616.8016.80-0.12%6,127
Jun 10, 202516.6616.8716.6616.8216.820.90%9,503
Jun 9, 202516.6216.8916.3116.6716.67-1.83%17,846
Jun 6, 202516.9717.0516.9016.9816.98-0.55%5,253
Jun 5, 202517.2117.2217.0717.0717.07-1.22%5,864
Jun 4, 202517.2117.3317.2117.2917.29-0.26%5,190
Jun 3, 202517.5217.5217.2417.3317.330.90%7,088
Jun 2, 202517.0717.1817.0717.1817.180.98%6,139
May 30, 202516.7717.0216.7717.0117.010.91%9,032
May 29, 202516.9817.0116.8216.8616.86-0.32%9,531
May 28, 202516.9817.1416.7816.9116.910.30%17,479
May 27, 202516.7817.1016.7816.8616.862.43%68,355
May 23, 202516.4016.6716.3716.4616.46-1.44%7,230
May 22, 202516.7416.8016.6016.7016.70-0.23%12,663
May 21, 202516.6516.8316.6516.7416.740.90%13,910
May 20, 202516.2816.7016.2816.5916.591.90%21,945
May 19, 202516.2016.3516.1716.2816.280.33%8,314
May 16, 202516.2716.3916.1116.2316.23-0.55%36,776
May 15, 202516.2716.4016.2116.3216.32-0.40%3,446
May 14, 202516.2916.3816.2716.3816.380.83%7,092
May 13, 202515.9716.2915.9716.2516.250.65%60,656
May 12, 202516.2916.3015.9416.1416.141.20%10,764
May 9, 202516.0216.0215.8315.9515.95-1.04%15,788
May 8, 202515.9316.2615.9316.1216.121.67%9,793
May 7, 202515.7915.9715.6615.8515.851.08%4,848
May 6, 202515.7915.8515.5915.6815.68-1.20%9,576
May 5, 202515.8115.9415.5515.8715.871.08%19,097
May 2, 202515.7915.8615.6615.7015.700.42%8,480
May 1, 202515.6815.7815.5015.6415.640.22%54,107
Apr 30, 202515.5315.6015.3415.6015.600.96%2,936
Apr 29, 202515.4015.5415.3615.4515.450.21%8,528
Apr 28, 202515.4415.4415.3415.4215.420.10%18,821
Apr 25, 202515.2515.4415.2515.4115.41-0.17%7,998
Apr 24, 202515.1815.4515.1715.4315.433.00%9,192
Apr 23, 202515.0415.1814.9114.9814.980.69%7,320
Apr 22, 202514.7914.9814.7914.8814.881.26%8,336
Apr 21, 202515.4515.4514.6114.7014.70-1.45%9,181
Apr 17, 202515.0015.0614.7514.9114.911.10%38,495
Apr 16, 202514.9915.2014.6314.7514.75-1.93%6,054
Apr 15, 202516.0016.0014.8115.0415.04-0.87%21,661
Apr 14, 202515.6215.6215.1215.1715.171.01%13,560
Apr 11, 202514.6515.2514.6515.0215.024.31%39,225
Apr 10, 202514.4314.5314.0514.4014.40-1.27%24,384
Apr 9, 202513.2715.0013.0814.5914.5913.33%61,374
Apr 8, 202513.7813.9012.8012.8712.87-9.11%40,785
Apr 7, 202514.5714.6014.0714.1614.16-5.91%47,492
Apr 4, 202514.5215.1913.7415.0515.053.68%158,426
Apr 3, 202514.1114.6314.1114.5214.52-9.90%68,058
Apr 2, 202515.8616.1315.8616.1116.110.59%9,049
Apr 1, 202516.0016.0415.8916.0216.02-0.02%32,337