Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
16.82
+0.15 (0.90%)
Jun 10, 2025, 4:00 PM - Market closed
VNAM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 10, 2025 | 16.66 | 16.87 | 16.66 | 16.82 | 16.82 | 0.90% | 9,503 |
Jun 9, 2025 | 16.62 | 16.89 | 16.31 | 16.67 | 16.67 | -1.83% | 17,846 |
Jun 6, 2025 | 16.97 | 17.05 | 16.90 | 16.98 | 16.98 | -0.55% | 5,253 |
Jun 5, 2025 | 17.21 | 17.22 | 17.07 | 17.07 | 17.07 | -1.22% | 5,864 |
Jun 4, 2025 | 17.21 | 17.33 | 17.21 | 17.29 | 17.29 | -0.26% | 5,190 |
Jun 3, 2025 | 17.52 | 17.52 | 17.24 | 17.33 | 17.33 | 0.90% | 7,088 |
Jun 2, 2025 | 17.07 | 17.18 | 17.07 | 17.18 | 17.18 | 0.98% | 6,139 |
May 30, 2025 | 16.77 | 17.02 | 16.77 | 17.01 | 17.01 | 0.91% | 9,032 |
May 29, 2025 | 16.98 | 17.01 | 16.82 | 16.86 | 16.86 | -0.32% | 9,531 |
May 28, 2025 | 16.98 | 17.14 | 16.78 | 16.91 | 16.91 | 0.30% | 17,479 |
May 27, 2025 | 16.78 | 17.10 | 16.78 | 16.86 | 16.86 | 2.43% | 68,355 |
May 23, 2025 | 16.40 | 16.67 | 16.37 | 16.46 | 16.46 | -1.44% | 7,230 |
May 22, 2025 | 16.74 | 16.80 | 16.60 | 16.70 | 16.70 | -0.23% | 12,663 |
May 21, 2025 | 16.65 | 16.83 | 16.65 | 16.74 | 16.74 | 0.90% | 13,910 |
May 20, 2025 | 16.28 | 16.70 | 16.28 | 16.59 | 16.59 | 1.90% | 21,945 |
May 19, 2025 | 16.20 | 16.35 | 16.17 | 16.28 | 16.28 | 0.33% | 8,314 |
May 16, 2025 | 16.27 | 16.39 | 16.11 | 16.23 | 16.23 | -0.55% | 36,776 |
May 15, 2025 | 16.27 | 16.40 | 16.21 | 16.32 | 16.32 | -0.40% | 3,446 |
May 14, 2025 | 16.29 | 16.38 | 16.27 | 16.38 | 16.38 | 0.83% | 7,092 |
May 13, 2025 | 15.97 | 16.29 | 15.97 | 16.25 | 16.25 | 0.65% | 60,656 |
May 12, 2025 | 16.29 | 16.30 | 15.94 | 16.14 | 16.14 | 1.20% | 10,764 |
May 9, 2025 | 16.02 | 16.02 | 15.83 | 15.95 | 15.95 | -1.04% | 15,788 |
May 8, 2025 | 15.93 | 16.26 | 15.93 | 16.12 | 16.12 | 1.67% | 9,793 |
May 7, 2025 | 15.79 | 15.97 | 15.66 | 15.85 | 15.85 | 1.08% | 4,848 |
May 6, 2025 | 15.79 | 15.85 | 15.59 | 15.68 | 15.68 | -1.20% | 9,576 |
May 5, 2025 | 15.81 | 15.94 | 15.55 | 15.87 | 15.87 | 1.08% | 19,097 |
May 2, 2025 | 15.79 | 15.86 | 15.66 | 15.70 | 15.70 | 0.42% | 8,480 |
May 1, 2025 | 15.68 | 15.78 | 15.50 | 15.64 | 15.64 | 0.22% | 54,107 |
Apr 30, 2025 | 15.53 | 15.60 | 15.34 | 15.60 | 15.60 | 0.96% | 2,936 |
Apr 29, 2025 | 15.40 | 15.54 | 15.36 | 15.45 | 15.45 | 0.21% | 8,528 |
Apr 28, 2025 | 15.44 | 15.44 | 15.34 | 15.42 | 15.42 | 0.10% | 18,821 |
Apr 25, 2025 | 15.25 | 15.44 | 15.25 | 15.41 | 15.41 | -0.17% | 7,998 |
Apr 24, 2025 | 15.18 | 15.45 | 15.17 | 15.43 | 15.43 | 3.00% | 9,192 |
Apr 23, 2025 | 15.04 | 15.18 | 14.91 | 14.98 | 14.98 | 0.69% | 7,320 |
Apr 22, 2025 | 14.79 | 14.98 | 14.79 | 14.88 | 14.88 | 1.26% | 8,336 |
Apr 21, 2025 | 15.45 | 15.45 | 14.61 | 14.70 | 14.70 | -1.45% | 9,181 |
Apr 17, 2025 | 15.00 | 15.06 | 14.75 | 14.91 | 14.91 | 1.10% | 38,495 |
Apr 16, 2025 | 14.99 | 15.20 | 14.63 | 14.75 | 14.75 | -1.93% | 6,054 |
Apr 15, 2025 | 16.00 | 16.00 | 14.81 | 15.04 | 15.04 | -0.87% | 21,661 |
Apr 14, 2025 | 15.62 | 15.62 | 15.12 | 15.17 | 15.17 | 1.01% | 13,560 |
Apr 11, 2025 | 14.65 | 15.25 | 14.65 | 15.02 | 15.02 | 4.31% | 39,225 |
Apr 10, 2025 | 14.43 | 14.53 | 14.05 | 14.40 | 14.40 | -1.27% | 24,384 |
Apr 9, 2025 | 13.27 | 15.00 | 13.08 | 14.59 | 14.59 | 13.33% | 61,374 |
Apr 8, 2025 | 13.78 | 13.90 | 12.80 | 12.87 | 12.87 | -9.11% | 40,785 |
Apr 7, 2025 | 14.57 | 14.60 | 14.07 | 14.16 | 14.16 | -5.91% | 47,492 |
Apr 4, 2025 | 14.52 | 15.19 | 13.74 | 15.05 | 15.05 | 3.68% | 158,426 |
Apr 3, 2025 | 14.11 | 14.63 | 14.11 | 14.52 | 14.52 | -9.90% | 68,058 |
Apr 2, 2025 | 15.86 | 16.13 | 15.86 | 16.11 | 16.11 | 0.59% | 9,049 |
Apr 1, 2025 | 16.00 | 16.04 | 15.89 | 16.02 | 16.02 | -0.02% | 32,337 |
Mar 31, 2025 | 15.95 | 16.02 | 15.90 | 16.02 | 16.02 | 0.74% | 21,469 |