Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
25.51
-0.21 (-0.82%)
Jan 23, 2026, 4:00 PM EST - Market closed
VNAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 25.59 | 25.60 | 25.51 | 25.51 | 25.51 | -0.82% | 12,681 |
| Jan 22, 2026 | 25.98 | 25.98 | 25.62 | 25.72 | 25.72 | 0.85% | 27,075 |
| Jan 21, 2026 | 25.46 | 25.62 | 25.32 | 25.50 | 25.50 | -0.46% | 17,526 |
| Jan 20, 2026 | 25.70 | 25.73 | 25.34 | 25.62 | 25.62 | -0.31% | 32,647 |
| Jan 16, 2026 | 25.48 | 25.77 | 25.48 | 25.70 | 25.70 | 1.50% | 23,128 |
| Jan 15, 2026 | 25.70 | 25.70 | 25.27 | 25.32 | 25.32 | -2.01% | 34,610 |
| Jan 14, 2026 | 25.96 | 25.96 | 25.64 | 25.84 | 25.84 | -0.46% | 25,220 |
| Jan 13, 2026 | 26.00 | 26.00 | 25.93 | 25.96 | 25.96 | 0.70% | 24,412 |
| Jan 12, 2026 | 25.55 | 25.85 | 25.55 | 25.78 | 25.78 | 0.94% | 26,193 |
| Jan 9, 2026 | 25.62 | 25.66 | 25.39 | 25.54 | 25.54 | -0.43% | 22,109 |
| Jan 8, 2026 | 25.76 | 25.76 | 25.62 | 25.65 | 25.65 | -0.58% | 17,017 |
| Jan 7, 2026 | 25.89 | 25.89 | 25.69 | 25.80 | 25.80 | 1.06% | 26,714 |
| Jan 6, 2026 | 25.36 | 25.53 | 25.30 | 25.53 | 25.53 | 1.17% | 42,274 |
| Jan 5, 2026 | 25.46 | 25.46 | 25.02 | 25.24 | 25.24 | -0.26% | 33,796 |
| Jan 2, 2026 | 25.31 | 25.31 | 25.08 | 25.30 | 25.30 | 0.60% | 23,673 |
| Dec 31, 2025 | 25.47 | 25.47 | 25.07 | 25.15 | 25.15 | 0.46% | 16,902 |
| Dec 30, 2025 | 24.90 | 25.04 | 24.86 | 25.04 | 25.04 | 1.32% | 21,430 |
| Dec 29, 2025 | 24.71 | 24.72 | 24.57 | 24.71 | 24.62 | 1.35% | 16,262 |
| Dec 26, 2025 | 24.75 | 24.75 | 24.27 | 24.38 | 24.29 | -3.60% | 19,933 |
| Dec 24, 2025 | 25.47 | 25.47 | 25.08 | 25.29 | 25.19 | -0.75% | 14,061 |
| Dec 23, 2025 | 25.22 | 25.56 | 25.16 | 25.48 | 25.38 | 2.41% | 24,474 |
| Dec 22, 2025 | 24.95 | 24.95 | 24.72 | 24.88 | 24.78 | 2.83% | 16,171 |
| Dec 19, 2025 | 23.92 | 24.21 | 23.92 | 24.20 | 24.10 | 3.23% | 8,777 |
| Dec 18, 2025 | 23.52 | 23.56 | 23.41 | 23.44 | 23.35 | 0.73% | 15,121 |
| Dec 17, 2025 | 23.50 | 23.55 | 23.25 | 23.27 | 23.18 | -1.23% | 7,233 |
| Dec 16, 2025 | 23.56 | 23.70 | 23.54 | 23.56 | 23.47 | 2.12% | 7,416 |
| Dec 15, 2025 | 23.25 | 23.29 | 23.07 | 23.07 | 22.98 | 0.11% | 15,370 |
| Dec 12, 2025 | 23.20 | 23.20 | 22.86 | 23.05 | 22.96 | -4.18% | 23,700 |
| Dec 11, 2025 | 23.95 | 24.05 | 23.73 | 24.05 | 23.96 | -0.12% | 10,192 |
| Dec 10, 2025 | 24.25 | 24.25 | 23.66 | 24.08 | 23.99 | -2.31% | 25,949 |
| Dec 9, 2025 | 25.04 | 25.04 | 24.47 | 24.65 | 24.56 | -0.05% | 31,449 |
| Dec 8, 2025 | 24.68 | 24.72 | 24.57 | 24.66 | 24.57 | 0.91% | 12,250 |
| Dec 5, 2025 | 24.43 | 24.46 | 24.39 | 24.44 | 24.35 | 0.37% | 7,365 |
| Dec 4, 2025 | 24.32 | 24.35 | 24.25 | 24.35 | 24.26 | 0.16% | 9,183 |
| Dec 3, 2025 | 24.03 | 24.35 | 24.02 | 24.31 | 24.22 | 0.31% | 8,807 |
| Dec 2, 2025 | 24.04 | 24.35 | 24.02 | 24.24 | 24.14 | 1.45% | 14,324 |
| Dec 1, 2025 | 23.80 | 23.89 | 23.80 | 23.89 | 23.80 | - | 3,500 |
| Nov 28, 2025 | 23.72 | 23.89 | 23.70 | 23.89 | 23.80 | 0.70% | 12,686 |
| Nov 26, 2025 | 23.33 | 23.80 | 23.33 | 23.72 | 23.63 | 2.30% | 25,251 |
| Nov 25, 2025 | 23.20 | 23.24 | 23.10 | 23.19 | 23.10 | -0.06% | 3,526 |
| Nov 24, 2025 | 23.20 | 23.26 | 23.16 | 23.20 | 23.12 | 1.39% | 7,677 |
| Nov 21, 2025 | 22.57 | 22.95 | 22.57 | 22.89 | 22.80 | 1.39% | 5,229 |
| Nov 20, 2025 | 22.82 | 22.97 | 22.57 | 22.57 | 22.49 | -0.74% | 6,185 |
| Nov 19, 2025 | 22.80 | 22.89 | 22.61 | 22.74 | 22.65 | -0.70% | 4,351 |
| Nov 18, 2025 | 22.85 | 22.90 | 22.80 | 22.90 | 22.81 | 1.56% | 6,804 |
| Nov 17, 2025 | 22.79 | 22.87 | 22.52 | 22.55 | 22.46 | 0.34% | 8,035 |
| Nov 14, 2025 | 22.32 | 23.00 | 22.31 | 22.47 | 22.39 | 0.83% | 6,306 |
| Nov 13, 2025 | 22.20 | 22.36 | 22.12 | 22.29 | 22.20 | -0.40% | 24,060 |
| Nov 12, 2025 | 22.34 | 22.52 | 22.29 | 22.38 | 22.29 | 2.70% | 16,034 |
| Nov 11, 2025 | 21.73 | 21.85 | 21.70 | 21.79 | 21.71 | 0.66% | 10,800 |