Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
23.62
-0.01 (-0.04%)
At close: Oct 29, 2025, 4:00 PM EDT
23.61
-0.01 (-0.04%)
Pre-market: Oct 30, 2025, 7:12 AM EDT
VNAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 23.68 | 23.68 | 23.49 | 23.62 | 23.62 | -0.04% | 20,552 |
| Oct 28, 2025 | 23.67 | 23.69 | 23.46 | 23.63 | 23.63 | 2.45% | 14,018 |
| Oct 27, 2025 | 23.55 | 23.55 | 23.00 | 23.07 | 23.07 | -2.33% | 63,175 |
| Oct 24, 2025 | 23.68 | 23.71 | 23.57 | 23.62 | 23.62 | -0.11% | 8,087 |
| Oct 23, 2025 | 23.58 | 23.64 | 23.50 | 23.64 | 23.64 | 0.96% | 5,681 |
| Oct 22, 2025 | 23.45 | 23.45 | 23.25 | 23.42 | 23.42 | 1.37% | 11,605 |
| Oct 21, 2025 | 23.17 | 23.23 | 23.10 | 23.10 | 23.10 | 0.04% | 17,624 |
| Oct 20, 2025 | 23.50 | 23.50 | 22.72 | 23.09 | 23.09 | -5.56% | 69,060 |
| Oct 17, 2025 | 24.60 | 24.60 | 24.42 | 24.45 | 24.45 | -2.04% | 15,717 |
| Oct 16, 2025 | 25.15 | 25.15 | 24.88 | 24.96 | 24.96 | 0.44% | 11,800 |
| Oct 15, 2025 | 25.01 | 25.01 | 24.77 | 24.85 | 24.85 | -0.63% | 24,023 |
| Oct 14, 2025 | 24.66 | 25.10 | 24.66 | 25.01 | 25.01 | 0.31% | 26,893 |
| Oct 13, 2025 | 24.70 | 24.98 | 24.70 | 24.93 | 24.93 | 2.80% | 26,044 |
| Oct 10, 2025 | 24.59 | 24.59 | 24.20 | 24.25 | 24.25 | 1.77% | 22,939 |
| Oct 9, 2025 | 23.75 | 23.88 | 23.74 | 23.83 | 23.83 | 1.55% | 14,010 |
| Oct 8, 2025 | 23.62 | 23.62 | 23.40 | 23.47 | 23.47 | 0.51% | 20,018 |
| Oct 7, 2025 | 23.45 | 23.45 | 23.21 | 23.35 | 23.35 | -0.86% | 15,079 |
| Oct 6, 2025 | 23.28 | 23.57 | 23.28 | 23.55 | 23.55 | 4.25% | 21,125 |
| Oct 3, 2025 | 22.50 | 22.59 | 22.39 | 22.59 | 22.59 | 0.62% | 5,530 |
| Oct 2, 2025 | 22.61 | 22.63 | 22.39 | 22.45 | 22.45 | -2.39% | 5,137 |
| Oct 1, 2025 | 22.87 | 23.00 | 22.70 | 23.00 | 23.00 | 1.05% | 4,522 |
| Sep 30, 2025 | 22.67 | 22.76 | 22.66 | 22.76 | 22.76 | 0.72% | 4,099 |
| Sep 29, 2025 | 22.85 | 22.85 | 22.57 | 22.60 | 22.60 | 0.10% | 16,912 |
| Sep 26, 2025 | 22.70 | 22.70 | 22.58 | 22.58 | 22.58 | -0.45% | 6,760 |
| Sep 25, 2025 | 22.72 | 22.72 | 22.61 | 22.68 | 22.68 | 0.44% | 7,416 |
| Sep 24, 2025 | 22.60 | 22.61 | 22.50 | 22.58 | 22.58 | 1.71% | 27,744 |
| Sep 23, 2025 | 22.25 | 22.40 | 22.13 | 22.20 | 22.20 | -0.54% | 23,676 |
| Sep 22, 2025 | 22.45 | 22.46 | 22.11 | 22.32 | 22.32 | -1.33% | 39,091 |
| Sep 19, 2025 | 22.80 | 22.80 | 22.60 | 22.62 | 22.62 | -0.40% | 7,445 |
| Sep 18, 2025 | 22.91 | 22.91 | 22.69 | 22.71 | 22.71 | -0.66% | 7,026 |
| Sep 17, 2025 | 22.92 | 22.95 | 22.75 | 22.86 | 22.86 | -0.21% | 11,154 |
| Sep 16, 2025 | 22.95 | 22.98 | 22.74 | 22.91 | 22.91 | -0.61% | 11,208 |
| Sep 15, 2025 | 22.99 | 23.13 | 22.93 | 23.05 | 23.05 | 1.99% | 9,867 |
| 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 |