Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
15.34
-0.09 (-0.58%)
Apr 25, 2025, 4:00 PM EDT - Market closed
VNAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28, 2025 | 16.01 | 16.01 | 15.81 | 15.90 | 15.90 | -1.16% | 6,656 |
| Mar 27, 2025 | 16.09 | 16.18 | 16.06 | 16.09 | 16.09 | 0.53% | 11,093 |
| Mar 26, 2025 | 16.09 | 16.09 | 16.00 | 16.01 | 16.01 | -0.93% | 4,779 |
| Mar 25, 2025 | 16.11 | 16.18 | 16.02 | 16.16 | 16.16 | -0.06% | 3,263 |
| Mar 24, 2025 | 16.13 | 16.19 | 16.11 | 16.16 | 16.16 | 1.27% | 7,800 |
| Mar 21, 2025 | 15.87 | 16.01 | 15.87 | 15.96 | 15.96 | 0.16% | 3,978 |
| Mar 20, 2025 | 15.91 | 15.95 | 15.84 | 15.94 | 15.94 | -0.80% | 9,829 |
| Mar 19, 2025 | 16.03 | 16.07 | 16.03 | 16.07 | 16.07 | -0.31% | 1,130 |
| Mar 18, 2025 | 16.11 | 16.14 | 16.06 | 16.12 | 16.12 | -1.36% | 8,241 |
| Mar 17, 2025 | 16.19 | 16.38 | 16.19 | 16.34 | 16.34 | 1.16% | 10,199 |
| Mar 14, 2025 | 16.08 | 16.18 | 16.08 | 16.15 | 16.15 | 1.07% | 15,152 |
| Mar 13, 2025 | 16.06 | 16.09 | 15.98 | 15.98 | 15.98 | -0.87% | 12,473 |
| Mar 12, 2025 | 16.04 | 16.19 | 16.04 | 16.12 | 16.12 | 0.94% | 6,094 |
| Mar 11, 2025 | 15.94 | 15.99 | 15.78 | 15.97 | 15.97 | 1.24% | 5,830 |
| Mar 10, 2025 | 15.91 | 15.99 | 15.71 | 15.78 | 15.78 | -1.16% | 9,572 |
| Mar 7, 2025 | 15.85 | 16.00 | 15.85 | 15.96 | 15.96 | 1.57% | 8,933 |
| Mar 6, 2025 | 15.81 | 15.81 | 15.71 | 15.71 | 15.71 | 0.38% | 2,191 |
| Mar 5, 2025 | 15.60 | 15.66 | 15.55 | 15.66 | 15.66 | 0.16% | 4,282 |
| Mar 4, 2025 | 15.68 | 15.69 | 15.59 | 15.63 | 15.63 | 0.48% | 3,065 |
| Mar 3, 2025 | 15.69 | 15.76 | 15.50 | 15.56 | 15.56 | -0.63% | 10,808 |
| Feb 28, 2025 | 15.68 | 15.69 | 15.60 | 15.65 | 15.65 | 0.80% | 2,042 |
| Feb 27, 2025 | 15.55 | 15.56 | 15.50 | 15.53 | 15.53 | 0.78% | 2,056 |
| Feb 26, 2025 | 15.49 | 15.57 | 15.41 | 15.41 | 15.41 | -0.49% | 16,467 |
| Feb 25, 2025 | 15.51 | 15.51 | 15.42 | 15.49 | 15.49 | 0.20% | 5,664 |
| Feb 24, 2025 | 15.50 | 15.54 | 15.46 | 15.46 | 15.46 | 1.22% | 17,282 |
| Feb 21, 2025 | 15.35 | 15.40 | 15.24 | 15.27 | 15.27 | -0.73% | 2,792 |
| Feb 20, 2025 | 15.32 | 15.39 | 15.32 | 15.38 | 15.38 | 1.18% | 9,023 |
| Feb 19, 2025 | 15.20 | 15.21 | 15.16 | 15.20 | 15.20 | 0.80% | 1,876 |
| Feb 18, 2025 | 15.04 | 15.16 | 15.04 | 15.08 | 15.08 | 0.40% | 5,674 |
| Feb 14, 2025 | 14.99 | 15.06 | 14.97 | 15.02 | 15.02 | -0.08% | 9,325 |
| Feb 13, 2025 | 15.01 | 15.05 | 14.98 | 15.03 | 15.03 | 1.26% | 3,356 |