Skip to main content
Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
15.26
+0.12 (0.80%)
Jan 2, 2025, 3:36 PM EST - Market closed

VNAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202515.1815.2815.1815.2215.220.50%3,348
Dec 31, 202415.2015.2115.1215.1415.14-0.21%3,355
Dec 30, 202415.0515.2015.0015.1715.17-1.26%7,725
Dec 27, 202415.3715.3815.3315.3715.22-1.03%2,662
Dec 26, 202415.3915.5615.3915.5315.380.77%7,728
Dec 24, 202415.3215.4115.2815.4115.260.23%2,961
Dec 23, 202415.3515.4215.3015.3715.22-0.54%7,437
Dec 20, 202415.5015.5315.4515.4515.300.71%1,262
Dec 19, 202415.4515.4515.3315.3515.200.29%5,621
Dec 18, 202415.5715.5715.3015.3015.15-1.39%5,456
Dec 17, 202415.7515.7515.4615.5215.37-0.23%8,219
Dec 16, 202415.5115.5515.5115.5515.400.32%2,119
Dec 13, 202415.4615.5315.4615.5015.35-0.10%2,210
Dec 12, 202415.6015.6115.5215.5215.37-1.18%2,494
Dec 11, 202415.7215.7615.7015.7015.550.29%1,856
Dec 10, 202415.6415.6615.6415.6615.50-0.50%1,262
Dec 9, 202415.7615.8315.6515.7315.580.79%4,949
Dec 6, 202415.6915.7315.6015.6115.46-0.70%11,189
Dec 5, 202415.6515.7415.6515.7215.573.39%1,054
Dec 4, 202415.2415.2515.1715.2115.06-0.92%2,421
Dec 3, 202415.3415.3615.3015.3515.20-0.74%5,689
Dec 2, 202415.4215.4615.3015.4615.31-0.45%2,081
Nov 29, 202415.4515.5315.4515.5315.381.24%791
Nov 27, 202415.4015.4315.3015.3415.19-0.68%3,447
Nov 26, 202415.3715.6515.3715.4515.300.68%6,635
Nov 25, 202415.3115.4015.3115.3415.190.86%6,687
Nov 22, 202415.1715.2615.1715.2115.06-0.52%3,911
Nov 21, 202415.2915.2915.2915.2915.141.19%105
Nov 20, 202415.1115.1515.0615.1114.960.98%5,821
Nov 19, 202414.9715.0014.9614.9614.82-1.46%3,374
Nov 18, 202415.1215.1915.1015.1915.041.03%2,383
Nov 15, 202415.1315.1415.0215.0314.88-1.76%5,245
Nov 14, 202415.3715.3715.1615.3015.15-1.29%37,374
Nov 13, 202415.5015.6015.4615.5015.35-0.05%16,338
Nov 12, 202415.6515.6515.4815.5115.36-0.63%11,834
Nov 11, 202415.6715.7015.5815.6115.450.48%2,654
Nov 8, 202415.6415.6415.5015.5315.38-1.86%4,898
Nov 7, 202415.6315.8515.6315.8315.670.29%4,843
Nov 6, 202415.7615.8015.6815.7815.631.49%2,274
Nov 5, 202415.5515.5515.5315.5515.40-0.10%1,454
Nov 4, 202415.6115.6115.5615.5615.41-0.77%1,422
Nov 1, 202415.6815.6915.6815.6915.53-0.51%1,221
Oct 31, 202415.7715.8015.7115.7715.610.28%1,732
Oct 30, 202415.7915.7915.6715.7215.57-0.76%2,412
Oct 29, 202415.8515.8715.8015.8415.690.71%2,719
Oct 28, 202415.7815.8015.6815.7315.580.43%2,316
Oct 25, 202415.7615.7615.6615.6615.51-0.65%6,047
Oct 24, 202415.8115.8115.7015.7715.61-0.48%1,640
Oct 23, 202415.8915.9115.8415.8415.69-0.74%6,231
Oct 22, 202415.9616.0015.8815.9615.80-1.02%2,420
Oct 21, 202416.1516.1516.0316.1215.97-0.14%14,117
Oct 18, 202416.1916.2016.1516.1515.99-0.76%1,386
Oct 17, 202416.3216.3216.2716.2716.110.12%1,759
Oct 16, 202416.2716.3116.2516.2516.090.28%1,667
Oct 15, 202416.3016.3016.1816.2116.05-1.97%1,982
Oct 14, 202416.5716.5716.4916.5316.37-0.84%1,039
Oct 11, 202416.5316.6716.4516.6716.511.34%1,454
Oct 10, 202416.4116.4516.4116.4516.29-0.27%376
Oct 9, 202416.4816.5016.4816.5016.341.17%567
Oct 8, 202416.2816.3116.2216.3016.150.21%6,050
Oct 7, 202416.3116.3116.2216.2716.11-0.01%3,158
Oct 4, 202416.3516.3516.1316.2716.11-0.63%4,507
Oct 3, 202416.3616.6016.3516.3816.22-1.44%9,739
Oct 2, 202416.6616.6616.6016.6216.45-0.91%7,807
Oct 1, 202416.7216.8416.7216.7716.600.98%1,653
Sep 30, 202416.6816.7116.6116.6116.44-0.63%4,600
Sep 27, 202416.8116.8116.7116.7116.55-0.59%2,681
Sep 26, 202416.7616.8916.6016.8116.650.78%9,213
Sep 25, 202416.6916.8116.6516.6816.520.06%4,985
Sep 24, 202416.5816.7516.5816.6716.511.29%13,985
Sep 23, 202416.4316.4816.4116.4616.300.13%797
Sep 20, 202416.4216.4416.3716.4416.28-0.81%723
Sep 19, 202416.5716.5716.5116.5716.411.47%904
Sep 18, 202416.4216.4316.2816.3316.17-0.18%1,191
Sep 17, 202416.3816.3816.2516.3616.201.93%2,717
Sep 16, 202416.0916.0916.0116.0515.90-1.08%1,223
Sep 13, 202416.2216.2316.1816.2316.07-0.15%1,495
Sep 12, 202416.2116.2516.1916.2516.09-0.19%3,374
Sep 11, 202416.2316.2816.2316.2816.120.19%2,560
Sep 10, 202416.1916.2616.1916.2516.09-1.40%1,833
Sep 9, 202416.4116.4816.4116.4816.320.43%784
Sep 6, 202416.4416.4416.4116.4116.250.12%318
Sep 5, 202416.3116.3916.3116.3916.230.12%2,901
Sep 4, 202416.3316.4616.3016.3716.211.39%9,313
Sep 3, 202416.3016.3016.1216.1515.99-1.22%9,782
Aug 30, 202416.3516.3516.3516.3516.19-0.15%221
Aug 29, 202416.3416.4216.3416.3716.210.52%1,183
Aug 28, 202416.3916.3916.2816.2916.13-1.06%1,228
Aug 27, 202416.5016.5016.4116.4616.300.92%1,259
Aug 26, 202416.3416.3416.3116.3116.15-0.67%444
Aug 23, 202416.4916.4916.3916.4216.261.48%621
Aug 22, 202416.3516.3516.1816.1816.02-1.43%1,434
Aug 21, 202416.4216.4216.4216.4216.261.27%287
Aug 20, 202416.3016.3616.2016.2116.050.09%6,730
Aug 19, 202416.0116.2015.9716.2016.042.24%9,933
Aug 16, 202415.7615.9515.7615.8415.691.77%10,355
Aug 15, 202415.5215.5915.5215.5715.410.10%2,399
Aug 14, 202415.4715.6015.4715.5515.40-0.35%820
Aug 13, 202415.4715.6115.4715.6115.450.26%1,070
Aug 12, 202415.5215.5715.5215.5715.410.03%424