Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
21.89
-0.49 (-2.19%)
Aug 22, 2025, 4:00 PM - Market closed
VNAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 17.45 | 17.94 | 17.30 | 17.65 | 17.65 | 1.07% | 71,658 |
| Jul 1, 2025 | 17.48 | 17.51 | 17.41 | 17.46 | 17.46 | -0.31% | 6,488 |
| Jun 30, 2025 | 17.58 | 17.58 | 17.43 | 17.52 | 17.52 | 0.09% | 18,085 |
| Jun 27, 2025 | 17.39 | 17.50 | 17.37 | 17.50 | 17.50 | 1.29% | 4,790 |
| Jun 26, 2025 | 17.25 | 17.30 | 17.22 | 17.28 | 17.25 | 0.51% | 2,319 |
| Jun 25, 2025 | 17.23 | 17.23 | 17.16 | 17.19 | 17.16 | -0.64% | 3,672 |
| Jun 24, 2025 | 17.28 | 17.30 | 17.15 | 17.30 | 17.27 | 1.97% | 6,209 |
| Jun 23, 2025 | 16.76 | 17.03 | 16.76 | 16.97 | 16.94 | 0.39% | 7,358 |
| Jun 20, 2025 | 17.00 | 17.00 | 16.61 | 16.90 | 16.87 | -0.09% | 5,506 |
| Jun 18, 2025 | 16.92 | 16.96 | 16.92 | 16.92 | 16.89 | 0.45% | 1,912 |
| Jun 17, 2025 | 16.80 | 16.95 | 16.80 | 16.84 | 16.81 | 0.66% | 4,930 |
| Jun 16, 2025 | 16.70 | 16.86 | 16.70 | 16.73 | 16.70 | 1.21% | 4,744 |
| Jun 13, 2025 | 16.59 | 16.63 | 16.50 | 16.53 | 16.50 | -1.44% | 10,176 |
| Jun 12, 2025 | 16.78 | 16.89 | 16.77 | 16.77 | 16.74 | -0.17% | 15,718 |