Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
22.60
-0.10 (-0.44%)
Sep 12, 2025, 4:00 PM EDT - Market closed
VNAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.84 | 22.92 | 22.54 | 22.60 | 22.60 | -0.45% | 11,968 |
| Sep 11, 2025 | 22.69 | 22.80 | 22.68 | 22.70 | 22.70 | 1.17% | 11,436 |
| Sep 10, 2025 | 21.92 | 22.46 | 21.92 | 22.44 | 22.44 | 0.58% | 8,866 |
| Sep 9, 2025 | 21.74 | 22.33 | 21.74 | 22.31 | 22.31 | 1.46% | 7,806 |
| Sep 8, 2025 | 22.30 | 22.30 | 21.65 | 21.99 | 21.99 | -2.87% | 26,867 |
| Sep 5, 2025 | 23.00 | 23.14 | 22.49 | 22.64 | 22.64 | -1.68% | 18,951 |
| Sep 4, 2025 | 22.54 | 23.45 | 22.52 | 23.03 | 23.03 | 1.41% | 8,424 |
| Sep 3, 2025 | 22.80 | 22.80 | 22.51 | 22.71 | 22.71 | -0.36% | 14,454 |
| Sep 2, 2025 | 22.79 | 22.79 | 22.69 | 22.79 | 22.79 | -0.26% | 16,263 |
| Aug 29, 2025 | 22.87 | 22.88 | 22.75 | 22.85 | 22.85 | -0.13% | 15,766 |
| Aug 28, 2025 | 22.83 | 22.93 | 22.74 | 22.88 | 22.88 | 1.20% | 24,205 |
| Aug 27, 2025 | 22.41 | 22.62 | 22.41 | 22.61 | 22.61 | -0.36% | 7,399 |
| Aug 26, 2025 | 23.32 | 23.32 | 22.39 | 22.69 | 22.69 | 4.92% | 19,416 |
| Aug 25, 2025 | 21.70 | 21.76 | 21.57 | 21.63 | 21.63 | -1.21% | 11,403 |
| Aug 22, 2025 | 22.02 | 22.02 | 21.60 | 21.89 | 21.89 | -2.19% | 30,000 |
| Aug 21, 2025 | 22.45 | 22.51 | 22.34 | 22.38 | 22.38 | 0.38% | 19,661 |
| Aug 20, 2025 | 22.45 | 22.45 | 22.26 | 22.30 | 22.30 | -0.81% | 8,968 |
| Aug 19, 2025 | 22.38 | 22.58 | 22.38 | 22.48 | 22.48 | 1.25% | 18,591 |
| Aug 18, 2025 | 22.20 | 22.32 | 22.13 | 22.20 | 22.20 | -0.05% | 10,927 |
| Aug 15, 2025 | 22.24 | 22.29 | 22.15 | 22.21 | 22.21 | -0.40% | 4,048 |
| Aug 14, 2025 | 21.83 | 22.33 | 21.83 | 22.30 | 22.30 | 2.15% | 21,632 |
| Aug 13, 2025 | 22.00 | 22.00 | 21.79 | 21.83 | 21.83 | -0.77% | 13,771 |
| Aug 12, 2025 | 21.88 | 22.00 | 21.78 | 22.00 | 22.00 | 1.29% | 9,513 |
| Aug 11, 2025 | 21.65 | 21.86 | 21.65 | 21.72 | 21.72 | 0.51% | 9,173 |
| Aug 8, 2025 | 21.46 | 21.76 | 21.46 | 21.61 | 21.61 | 1.27% | 25,760 |
| Aug 7, 2025 | 21.40 | 21.45 | 21.22 | 21.34 | 21.34 | 0.11% | 26,511 |
| Aug 6, 2025 | 20.98 | 21.36 | 20.98 | 21.32 | 21.32 | 2.22% | 15,251 |
| Aug 5, 2025 | 20.93 | 20.93 | 20.76 | 20.85 | 20.85 | 0.99% | 10,752 |
| Aug 4, 2025 | 20.65 | 20.70 | 20.52 | 20.65 | 20.65 | 3.98% | 21,478 |
| 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 |