Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
15.97
+0.07 (0.42%)
Mar 31, 2025, 3:25 PM EDT - Market open

VNAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202515.9515.9815.9115.98-0.48%14,053
Mar 28, 202516.0116.0115.8115.9015.90-1.16%6,656
Mar 27, 202516.0916.1816.0616.0916.090.53%11,093
Mar 26, 202516.0916.0916.0016.0116.01-0.93%4,779
Mar 25, 202516.1116.1816.0216.1616.16-0.06%3,263
Mar 24, 202516.1316.1916.1116.1616.161.27%7,800
Mar 21, 202515.8716.0115.8715.9615.960.16%3,978
Mar 20, 202515.9115.9515.8415.9415.94-0.80%9,829
Mar 19, 202516.0316.0716.0316.0716.07-0.31%1,130
Mar 18, 202516.1116.1416.0616.1216.12-1.36%8,241
Mar 17, 202516.1916.3816.1916.3416.341.16%10,199
Mar 14, 202516.0816.1816.0816.1516.151.07%15,152
Mar 13, 202516.0616.0915.9815.9815.98-0.87%12,473
Mar 12, 202516.0416.1916.0416.1216.120.94%6,094
Mar 11, 202515.9415.9915.7815.9715.971.24%5,830
Mar 10, 202515.9115.9915.7115.7815.78-1.16%9,572
Mar 7, 202515.8516.0015.8515.9615.961.57%8,933
Mar 6, 202515.8115.8115.7115.7115.710.38%2,191
Mar 5, 202515.6015.6615.5515.6615.660.16%4,282
Mar 4, 202515.6815.6915.5915.6315.630.48%3,065
Mar 3, 202515.6915.7615.5015.5615.56-0.63%10,808
Feb 28, 202515.6815.6915.6015.6515.650.80%2,042
Feb 27, 202515.5515.5615.5015.5315.530.78%2,056
Feb 26, 202515.4915.5715.4115.4115.41-0.49%16,467
Feb 25, 202515.5115.5115.4215.4915.490.20%5,664
Feb 24, 202515.5015.5415.4615.4615.461.22%17,282
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