Skip to main content
Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
15.27
-0.11 (-0.73%)
Feb 21, 2025, 3:58 PM EST - Market closed

VNAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.3515.4015.2415.2715.27-0.73%2,792
Feb 20, 202515.3215.3915.3215.3815.381.18%9,023
Feb 19, 202515.2015.2115.1615.2015.200.80%1,876
Feb 18, 202515.0415.1615.0415.0815.080.40%5,674
Feb 14, 202514.9915.0614.9715.0215.02-0.08%9,325
Feb 13, 202515.0115.0514.9815.0315.031.26%3,356
Feb 12, 202514.7714.8514.7714.8514.85-0.41%5,507
Feb 11, 202514.9014.9414.8014.9114.91-0.23%1,428
Feb 10, 202514.9314.9514.9214.9414.94-0.66%3,629
Feb 7, 202515.1915.1915.0415.0415.04-0.86%4,678
Feb 6, 202515.1315.1915.1115.1715.17-0.65%11,252
Feb 5, 202515.2415.3115.2415.2715.27-2,441
Feb 4, 202515.2115.2815.2115.2715.271.53%5,004
Feb 3, 202515.0415.1014.9315.0415.04-1.25%8,596
Jan 31, 202515.3415.3415.2115.2315.23-0.36%1,192
Jan 30, 202515.1815.3015.1815.2915.290.43%4,685
Jan 29, 202515.2715.2715.2215.2215.220.09%1,712
Jan 28, 202515.1215.2115.1015.2115.210.56%2,930
Jan 27, 202515.0915.1515.0715.1215.12-0.96%4,274
Jan 24, 202515.2315.3015.2315.2715.270.53%1,534
Jan 23, 202515.1315.2015.0415.1915.191.25%2,179
Jan 22, 202514.9815.0014.9815.0015.000.29%1,738
Jan 21, 202515.0215.0214.9414.9614.960.08%2,542
Jan 17, 202515.0315.0414.9114.9414.940.77%4,928
Jan 16, 202514.8314.8314.8314.8314.83-0.40%334
Jan 15, 202514.8714.9314.8514.8914.891.47%6,860
Jan 14, 202514.7514.7514.6614.6814.68-0.91%3,728
Jan 13, 202514.7414.8114.7014.8114.811.20%3,374
Jan 10, 202514.7314.7314.6014.6414.64-2.30%6,187
Jan 8, 202514.9814.9814.9214.9814.980.77%1,960
Jan 7, 202514.9414.9714.8714.8714.87-0.73%8,357
Jan 6, 202514.9915.1114.9614.9814.98-1.22%2,945
Jan 3, 202515.0915.2015.0515.1615.16-0.36%4,216
Jan 2, 202515.1815.2815.1815.2215.220.50%3,348
Dec 31, 202415.2015.2115.1215.1415.14-0.21%3,355
Dec 30, 202415.0515.2015.0015.1715.17-1.26%7,725
Dec 27, 202415.3715.3815.3315.3715.22-1.03%2,662
Dec 26, 202415.3915.5615.3915.5315.380.77%7,728
Dec 24, 202415.3215.4115.2815.4115.260.23%2,961
Dec 23, 202415.3515.4215.3015.3715.22-0.54%7,437
Dec 20, 202415.5015.5315.4515.4515.300.71%1,262
Dec 19, 202415.4515.4515.3315.3515.200.29%5,621
Dec 18, 202415.5715.5715.3015.3015.15-1.39%5,456
Dec 17, 202415.7515.7515.4615.5215.37-0.23%8,219
Dec 16, 202415.5115.5515.5115.5515.400.32%2,119
Dec 13, 202415.4615.5315.4615.5015.35-0.10%2,210
Dec 12, 202415.6015.6115.5215.5215.37-1.18%2,494
Dec 11, 202415.7215.7615.7015.7015.550.29%1,856
Dec 10, 202415.6415.6615.6415.6615.50-0.50%1,262
Dec 9, 202415.7615.8315.6515.7315.580.79%4,949
Dec 6, 202415.6915.7315.6015.6115.46-0.70%11,189
Dec 5, 202415.6515.7415.6515.7215.573.39%1,054
Dec 4, 202415.2415.2515.1715.2115.06-0.92%2,421
Dec 3, 202415.3415.3615.3015.3515.20-0.74%5,689
Dec 2, 202415.4215.4615.3015.4615.31-0.45%2,081
Nov 29, 202415.4515.5315.4515.5315.381.24%791
Nov 27, 202415.4015.4315.3015.3415.19-0.68%3,447
Nov 26, 202415.3715.6515.3715.4515.300.68%6,635
Nov 25, 202415.3115.4015.3115.3415.190.86%6,687
Nov 22, 202415.1715.2615.1715.2115.06-0.52%3,911
Nov 21, 202415.2915.2915.2915.2915.141.19%105
Nov 20, 202415.1115.1515.0615.1114.960.98%5,821
Nov 19, 202414.9715.0014.9614.9614.82-1.46%3,374
Nov 18, 202415.1215.1915.1015.1915.041.03%2,383
Nov 15, 202415.1315.1415.0215.0314.88-1.76%5,245
Nov 14, 202415.3715.3715.1615.3015.15-1.29%37,374
Nov 13, 202415.5015.6015.4615.5015.35-0.05%16,338
Nov 12, 202415.6515.6515.4815.5115.36-0.63%11,834
Nov 11, 202415.6715.7015.5815.6115.450.48%2,654
Nov 8, 202415.6415.6415.5015.5315.38-1.86%4,898
Nov 7, 202415.6315.8515.6315.8315.670.29%4,843
Nov 6, 202415.7615.8015.6815.7815.631.49%2,274
Nov 5, 202415.5515.5515.5315.5515.40-0.10%1,454
Nov 4, 202415.6115.6115.5615.5615.41-0.77%1,422
Nov 1, 202415.6815.6915.6815.6915.53-0.51%1,221
Oct 31, 202415.7715.8015.7115.7715.610.28%1,732
Oct 30, 202415.7915.7915.6715.7215.57-0.76%2,412
Oct 29, 202415.8515.8715.8015.8415.690.71%2,719
Oct 28, 202415.7815.8015.6815.7315.580.43%2,316
Oct 25, 202415.7615.7615.6615.6615.51-0.65%6,047
Oct 24, 202415.8115.8115.7015.7715.61-0.48%1,640
Oct 23, 202415.8915.9115.8415.8415.69-0.74%6,231
Oct 22, 202415.9616.0015.8815.9615.80-1.02%2,420
Oct 21, 202416.1516.1516.0316.1215.97-0.14%14,117
Oct 18, 202416.1916.2016.1516.1515.99-0.76%1,386
Oct 17, 202416.3216.3216.2716.2716.110.12%1,759
Oct 16, 202416.2716.3116.2516.2516.090.28%1,667
Oct 15, 202416.3016.3016.1816.2116.05-1.97%1,982
Oct 14, 202416.5716.5716.4916.5316.37-0.84%1,039
Oct 11, 202416.5316.6716.4516.6716.511.34%1,454
Oct 10, 202416.4116.4516.4116.4516.29-0.27%376
Oct 9, 202416.4816.5016.4816.5016.341.17%567
Oct 8, 202416.2816.3116.2216.3016.150.21%6,050
Oct 7, 202416.3116.3116.2216.2716.11-0.01%3,158
Oct 4, 202416.3516.3516.1316.2716.11-0.63%4,507
Oct 3, 202416.3616.6016.3516.3816.22-1.44%9,739
Oct 2, 202416.6616.6616.6016.6216.45-0.91%7,807
Oct 1, 202416.7216.8416.7216.7716.600.98%1,653
Sep 30, 202416.6816.7116.6116.6116.44-0.63%4,600
Sep 27, 202416.8116.8116.7116.7116.55-0.59%2,681