Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
19.86
-0.15 (-0.75%)
Aug 1, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.82 | 20.02 | 19.82 | 19.86 | 19.86 | -0.73% | 14,819 |
| Jul 31, 2025 | 20.10 | 20.16 | 19.95 | 20.01 | 20.01 | -0.22% | 5,759 |
| Jul 30, 2025 | 20.23 | 20.23 | 19.91 | 20.05 | 20.05 | 0.73% | 6,960 |
| Jul 29, 2025 | 20.25 | 20.25 | 19.88 | 19.90 | 19.90 | -5.11% | 42,728 |
| Jul 28, 2025 | 20.80 | 21.03 | 20.80 | 20.98 | 20.98 | 1.87% | 14,207 |
| Jul 25, 2025 | 20.51 | 20.60 | 20.51 | 20.59 | 20.59 | 2.07% | 4,822 |
| Jul 24, 2025 | 20.19 | 20.26 | 20.15 | 20.17 | 20.17 | -0.31% | 7,817 |
| Jul 23, 2025 | 20.15 | 20.27 | 20.15 | 20.24 | 20.24 | 0.75% | 4,716 |
| Jul 22, 2025 | 19.90 | 20.10 | 19.90 | 20.09 | 20.09 | 2.29% | 13,256 |
| Jul 21, 2025 | 19.84 | 19.84 | 19.60 | 19.64 | 19.64 | -1.03% | 26,723 |
| Jul 18, 2025 | 19.86 | 19.88 | 19.80 | 19.84 | 19.84 | -0.13% | 11,958 |
| Jul 17, 2025 | 19.83 | 19.91 | 19.75 | 19.87 | 19.87 | 1.56% | 15,582 |
| Jul 16, 2025 | 19.39 | 19.60 | 19.39 | 19.56 | 19.56 | 2.27% | 25,258 |
| Jul 15, 2025 | 19.33 | 19.34 | 19.03 | 19.13 | 19.13 | -1.72% | 42,723 |
| Jul 14, 2025 | 19.43 | 19.49 | 19.34 | 19.46 | 19.46 | 0.99% | 36,415 |
| Jul 11, 2025 | 19.13 | 19.53 | 19.12 | 19.27 | 19.27 | 1.26% | 31,298 |
| Jul 10, 2025 | 19.05 | 19.07 | 18.88 | 19.03 | 19.03 | 0.79% | 26,938 |
| Jul 9, 2025 | 18.36 | 18.88 | 18.36 | 18.88 | 18.88 | 3.51% | 44,005 |
| Jul 8, 2025 | 18.39 | 18.39 | 18.16 | 18.24 | 18.24 | 1.79% | 25,071 |
| Jul 7, 2025 | 17.99 | 18.01 | 17.82 | 17.92 | 17.92 | 0.85% | 44,079 |
| Jul 3, 2025 | 17.86 | 17.86 | 17.54 | 17.77 | 17.77 | 0.70% | 24,717 |
| Jul 2, 2025 | 17.45 | 17.94 | 17.30 | 17.65 | 17.65 | 1.07% | 71,658 |
| Jul 1, 2025 | 17.48 | 17.51 | 17.41 | 17.46 | 17.46 | -0.31% | 6,488 |
| Jun 30, 2025 | 17.58 | 17.58 | 17.43 | 17.52 | 17.52 | 0.09% | 18,085 |
| Jun 27, 2025 | 17.39 | 17.50 | 17.37 | 17.50 | 17.50 | 1.29% | 4,790 |
| Jun 26, 2025 | 17.25 | 17.30 | 17.22 | 17.28 | 17.25 | 0.51% | 2,319 |
| Jun 25, 2025 | 17.23 | 17.23 | 17.16 | 17.19 | 17.16 | -0.64% | 3,672 |
| Jun 24, 2025 | 17.28 | 17.30 | 17.15 | 17.30 | 17.27 | 1.97% | 6,209 |
| Jun 23, 2025 | 16.76 | 17.03 | 16.76 | 16.97 | 16.94 | 0.39% | 7,358 |
| Jun 20, 2025 | 17.00 | 17.00 | 16.61 | 16.90 | 16.87 | -0.09% | 5,506 |
| Jun 18, 2025 | 16.92 | 16.96 | 16.92 | 16.92 | 16.89 | 0.45% | 1,912 |
| Jun 17, 2025 | 16.80 | 16.95 | 16.80 | 16.84 | 16.81 | 0.66% | 4,930 |
| Jun 16, 2025 | 16.70 | 16.86 | 16.70 | 16.73 | 16.70 | 1.21% | 4,744 |
| Jun 13, 2025 | 16.59 | 16.63 | 16.50 | 16.53 | 16.50 | -1.44% | 10,176 |
| Jun 12, 2025 | 16.78 | 16.89 | 16.77 | 16.77 | 16.74 | -0.17% | 15,718 |
| Jun 11, 2025 | 16.76 | 16.93 | 16.76 | 16.80 | 16.77 | -0.12% | 6,127 |
| Jun 10, 2025 | 16.66 | 16.87 | 16.66 | 16.82 | 16.79 | 0.90% | 9,503 |
| Jun 9, 2025 | 16.62 | 16.89 | 16.31 | 16.67 | 16.64 | -1.83% | 17,846 |
| Jun 6, 2025 | 16.97 | 17.05 | 16.90 | 16.98 | 16.95 | -0.55% | 5,253 |
| Jun 5, 2025 | 17.21 | 17.22 | 17.07 | 17.07 | 17.05 | -1.22% | 5,864 |
| Jun 4, 2025 | 17.21 | 17.33 | 17.21 | 17.29 | 17.26 | -0.26% | 5,190 |
| Jun 3, 2025 | 17.52 | 17.52 | 17.24 | 17.33 | 17.30 | 0.90% | 7,088 |
| Jun 2, 2025 | 17.07 | 17.18 | 17.07 | 17.18 | 17.15 | 0.98% | 6,139 |
| May 30, 2025 | 16.77 | 17.02 | 16.77 | 17.01 | 16.98 | 0.91% | 9,032 |
| May 29, 2025 | 16.98 | 17.01 | 16.82 | 16.86 | 16.83 | -0.32% | 9,531 |
| May 28, 2025 | 16.98 | 17.14 | 16.78 | 16.91 | 16.88 | 0.30% | 17,479 |
| May 27, 2025 | 16.78 | 17.10 | 16.78 | 16.86 | 16.83 | 2.43% | 68,355 |
| May 23, 2025 | 16.40 | 16.67 | 16.37 | 16.46 | 16.43 | -1.44% | 7,230 |
| May 22, 2025 | 16.74 | 16.80 | 16.60 | 16.70 | 16.67 | -0.23% | 12,663 |
| May 21, 2025 | 16.65 | 16.83 | 16.65 | 16.74 | 16.71 | 0.90% | 13,910 |