Skip to main content
logo
Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
25.15
+0.11 (0.44%)
Dec 31, 2025, 4:00 PM EST - Market closed

VNAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202525.4725.4725.0725.1525.150.46%16,902
Dec 30, 202524.9025.0424.8625.0425.041.32%21,430
Dec 29, 202524.7124.7224.5724.7124.621.35%16,262
Dec 26, 202524.7524.7524.2724.3824.29-3.60%19,933
Dec 24, 202525.4725.4725.0825.2925.19-0.75%14,061
Dec 23, 202525.2225.5625.1625.4825.382.41%24,474
Dec 22, 202524.9524.9524.7224.8824.782.83%16,171
Dec 19, 202523.9224.2123.9224.2024.103.23%8,777
Dec 18, 202523.5223.5623.4123.4423.350.73%15,121
Dec 17, 202523.5023.5523.2523.2723.18-1.23%7,233
Dec 16, 202523.5623.7023.5423.5623.472.12%7,416
Dec 15, 202523.2523.2923.0723.0722.980.11%15,370
Dec 12, 202523.2023.2022.8623.0522.96-4.18%23,700
Dec 11, 202523.9524.0523.7324.0523.96-0.12%10,192
Dec 10, 202524.2524.2523.6624.0823.99-2.31%25,949
Dec 9, 202525.0425.0424.4724.6524.56-0.05%31,449
Dec 8, 202524.6824.7224.5724.6624.570.91%12,250
Dec 5, 202524.4324.4624.3924.4424.350.37%7,365
Dec 4, 202524.3224.3524.2524.3524.260.16%9,183
Dec 3, 202524.0324.3524.0224.3124.220.31%8,807
Dec 2, 202524.0424.3524.0224.2424.141.45%14,324
Dec 1, 202523.8023.8923.8023.8923.80-3,500
Nov 28, 202523.7223.8923.7023.8923.800.70%12,686
Nov 26, 202523.3323.8023.3323.7223.632.30%25,251
Nov 25, 202523.2023.2423.1023.1923.10-0.06%3,526
Nov 24, 202523.2023.2623.1623.2023.121.39%7,677
Nov 21, 202522.5722.9522.5722.8922.801.39%5,229
Nov 20, 202522.8222.9722.5722.5722.49-0.74%6,185
Nov 19, 202522.8022.8922.6122.7422.65-0.70%4,351
Nov 18, 202522.8522.9022.8022.9022.811.56%6,804
Nov 17, 202522.7922.8722.5222.5522.460.34%8,035
Nov 14, 202522.3223.0022.3122.4722.390.83%6,306
Nov 13, 202522.2022.3622.1222.2922.20-0.40%24,060
Nov 12, 202522.3422.5222.2922.3822.292.70%16,034
Nov 11, 202521.7321.8521.7021.7921.710.66%10,800
Nov 10, 202521.7021.7021.5221.6521.57-1.50%22,345
Nov 7, 202521.9721.9821.7221.9821.90-1.74%12,549
Nov 6, 202522.5522.6322.3322.3722.28-1.80%17,429
Nov 5, 202522.7822.8822.6322.7822.69-7,551
Nov 4, 202522.9222.9222.3622.7822.693.03%20,016
Nov 3, 202522.3522.3522.0122.1122.03-2.47%35,432
Oct 31, 202522.7322.7322.6022.6722.58-1.46%15,880
Oct 30, 202523.3223.3222.9923.0122.92-2.60%18,619
Oct 29, 202523.6823.6823.4923.6223.53-0.04%20,552
Oct 28, 202523.6723.6923.4623.6323.542.45%14,018
Oct 27, 202523.5523.5523.0023.0722.98-2.33%63,175
Oct 24, 202523.6823.7123.5723.6223.52-0.11%8,087
Oct 23, 202523.5823.6423.5023.6423.550.96%5,681
Oct 22, 202523.4523.4523.2523.4223.331.37%11,605
Oct 21, 202523.1723.2323.1023.1023.010.04%17,624