Skip to main content
Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
15.21
-0.08 (-0.53%)
Nov 22, 2024, 3:54 PM EST - Market closed

VNAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202415.1715.2615.1715.2115.21-0.52%3,911
Nov 21, 202415.2915.2915.2915.2915.291.19%105
Nov 20, 202415.1115.1515.0615.1115.110.98%5,821
Nov 19, 202414.9715.0014.9614.9614.96-1.46%3,374
Nov 18, 202415.1215.1915.1015.1915.191.03%2,383
Nov 15, 202415.1315.1415.0215.0315.03-1.76%5,245
Nov 14, 202415.3715.3715.1615.3015.30-1.29%37,374
Nov 13, 202415.5015.6015.4615.5015.50-0.05%16,338
Nov 12, 202415.6515.6515.4815.5115.51-0.63%11,834
Nov 11, 202415.6715.7015.5815.6115.610.48%2,654
Nov 8, 202415.6415.6415.5015.5315.53-1.86%4,898
Nov 7, 202415.6315.8515.6315.8315.830.29%4,843
Nov 6, 202415.7615.8015.6815.7815.781.49%2,274
Nov 5, 202415.5515.5515.5315.5515.55-0.10%1,454
Nov 4, 202415.6115.6115.5615.5615.56-0.77%1,422
Nov 1, 202415.6815.6915.6815.6915.69-0.51%1,221
Oct 31, 202415.7715.8015.7115.7715.770.28%1,732
Oct 30, 202415.7915.7915.6715.7215.72-0.76%2,412
Oct 29, 202415.8515.8715.8015.8415.840.71%2,719
Oct 28, 202415.7815.8015.6815.7315.730.43%2,316
Oct 25, 202415.7615.7615.6615.6615.66-0.65%6,047
Oct 24, 202415.8115.8115.7015.7715.77-0.48%1,640
Oct 23, 202415.8915.9115.8415.8415.84-0.74%6,231
Oct 22, 202415.9616.0015.8815.9615.96-1.02%2,420
Oct 21, 202416.1516.1516.0316.1216.12-0.14%14,117
Oct 18, 202416.1916.2016.1516.1516.15-0.76%1,386
Oct 17, 202416.3216.3216.2716.2716.270.12%1,759
Oct 16, 202416.2716.3116.2516.2516.250.28%1,667
Oct 15, 202416.3016.3016.1816.2116.21-1.97%1,982
Oct 14, 202416.5716.5716.4916.5316.53-0.84%1,039
Oct 11, 202416.5316.6716.4516.6716.671.34%1,454
Oct 10, 202416.4116.4516.4116.4516.45-0.27%376
Oct 9, 202416.4816.5016.4816.5016.501.17%567
Oct 8, 202416.2816.3116.2216.3016.300.21%6,050
Oct 7, 202416.3116.3116.2216.2716.27-0.01%3,158
Oct 4, 202416.3516.3516.1316.2716.27-0.63%4,507
Oct 3, 202416.3616.6016.3516.3816.38-1.44%9,739
Oct 2, 202416.6616.6616.6016.6216.62-0.91%7,807
Oct 1, 202416.7216.8416.7216.7716.770.98%1,653
Sep 30, 202416.6816.7116.6116.6116.61-0.63%4,600
Sep 27, 202416.8116.8116.7116.7116.71-0.59%2,681
Sep 26, 202416.7616.8916.6016.8116.810.78%9,213
Sep 25, 202416.6916.8116.6516.6816.680.06%4,985
Sep 24, 202416.5816.7516.5816.6716.671.29%13,985
Sep 23, 202416.4316.4816.4116.4616.460.13%797
Sep 20, 202416.4216.4416.3716.4416.44-0.81%723
Sep 19, 202416.5716.5716.5116.5716.571.47%904
Sep 18, 202416.4216.4316.2816.3316.33-0.18%1,191
Sep 17, 202416.3816.3816.2516.3616.361.93%2,717
Sep 16, 202416.0916.0916.0116.0516.05-1.08%1,223
Sep 13, 202416.2216.2316.1816.2316.23-0.15%1,495
Sep 12, 202416.2116.2516.1916.2516.25-0.19%3,374
Sep 11, 202416.2316.2816.2316.2816.280.19%2,560
Sep 10, 202416.1916.2616.1916.2516.25-1.40%1,833
Sep 9, 202416.4116.4816.4116.4816.480.43%784
Sep 6, 202416.4416.4416.4116.4116.410.12%318
Sep 5, 202416.3116.3916.3116.3916.390.12%2,901
Sep 4, 202416.3316.4616.3016.3716.371.39%9,313
Sep 3, 202416.3016.3016.1216.1516.15-1.22%9,782
Aug 30, 202416.3516.3516.3516.3516.35-0.15%221
Aug 29, 202416.3416.4216.3416.3716.370.52%1,183
Aug 28, 202416.3916.3916.2816.2916.29-1.06%1,228
Aug 27, 202416.5016.5016.4116.4616.460.92%1,259
Aug 26, 202416.3416.3416.3116.3116.31-0.67%444
Aug 23, 202416.4916.4916.3916.4216.421.48%621
Aug 22, 202416.3516.3516.1816.1816.18-1.43%1,434
Aug 21, 202416.4216.4216.4216.4216.421.27%287
Aug 20, 202416.3016.3616.2016.2116.210.09%6,730
Aug 19, 202416.0116.2015.9716.2016.202.24%9,933
Aug 16, 202415.7615.9515.7615.8415.841.77%10,355
Aug 15, 202415.5215.5915.5215.5715.570.10%2,399
Aug 14, 202415.4715.6015.4715.5515.55-0.35%820
Aug 13, 202415.4715.6115.4715.6115.610.26%1,070
Aug 12, 202415.5215.5715.5215.5715.570.03%424
Aug 9, 202415.5115.5615.5115.5615.560.03%360
Aug 8, 202415.5315.5615.5315.5615.561.93%227
Aug 7, 202415.5315.5515.2615.2615.260.39%8,511
Aug 6, 202415.1815.2915.1015.2015.200.73%13,365
Aug 5, 202414.7415.5014.5015.0915.09-2.29%9,349
Aug 2, 202415.5015.5815.3115.4415.440.90%9,556
Aug 1, 202415.5515.5515.3115.3115.31-3.29%11,073
Jul 31, 202415.7815.8815.7715.8315.830.99%5,580
Jul 30, 202415.7715.7715.6115.6715.67-0.63%9,419
Jul 29, 202415.8115.8115.6915.7715.77-0.28%2,985
Jul 26, 202415.8015.8215.7215.8215.821.15%4,128
Jul 25, 202415.5515.6515.5515.6415.640.51%1,026
Jul 24, 202415.6815.6815.5615.5615.56-0.70%1,319
Jul 23, 202415.8115.8115.6615.6615.66-1.25%8,558
Jul 22, 202415.9015.9015.8615.8615.860.26%191
Jul 19, 202415.9116.0015.8015.8215.82-0.25%2,673
Jul 18, 202415.9716.0115.8615.8615.860.08%16,783
Jul 17, 202416.0216.0215.8115.8515.85-2.44%2,655
Jul 16, 202416.2316.2416.2316.2416.240.27%524
Jul 15, 202416.2616.3016.2016.2016.20-0.77%4,088
Jul 12, 202416.3416.3516.3016.3316.33-0.09%819
Jul 11, 202416.3516.3816.3016.3416.34-0.27%3,273
Jul 10, 202416.4016.4016.3116.3916.390.34%1,691
Jul 9, 202416.4116.4116.3016.3316.330.68%16,197
Jul 8, 202416.4016.4016.2216.2216.22-0.25%2,284
Jul 5, 202416.2816.2816.1716.2616.26-0.73%1,402