Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
24.63
-0.43 (-1.72%)
Sep 11, 2026, 4:00 PM EDT - Market closed
VNAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 24.62 | 24.65 | 24.52 | 24.63 | 24.63 | -1.72% | 3,566 |
| Sep 10, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.38% | 533 |
| Sep 9, 2026 | 24.82 | 24.99 | 24.82 | 24.97 | 24.97 | -0.53% | 3,786 |
| Sep 8, 2026 | 25.19 | 25.19 | 25.00 | 25.10 | 25.10 | -1.50% | 5,188 |
| Sep 4, 2026 | 25.26 | 25.48 | 25.26 | 25.48 | 25.48 | 1.92% | 7,948 |
| Sep 3, 2026 | 24.96 | 25.00 | 24.94 | 25.00 | 25.00 | 0.32% | 12,117 |
| Sep 2, 2026 | 24.99 | 24.99 | 24.92 | 24.92 | 24.92 | -0.22% | 2,452 |
| Sep 1, 2026 | 24.89 | 24.98 | 24.89 | 24.98 | 24.98 | 0.38% | 5,198 |
| Aug 31, 2026 | 24.65 | 24.95 | 24.65 | 24.88 | 24.88 | 0.22% | 2,353 |
| Aug 28, 2026 | 24.76 | 24.96 | 24.76 | 24.83 | 24.83 | 0.30% | 10,051 |
| Aug 27, 2026 | 24.77 | 24.85 | 24.75 | 24.75 | 24.75 | -0.24% | 18,896 |
| Aug 26, 2026 | 24.81 | 24.81 | 24.70 | 24.81 | 24.81 | 1.70% | 21,522 |
| Aug 25, 2026 | 24.47 | 24.47 | 24.36 | 24.40 | 24.40 | 0.53% | 4,687 |
| Aug 24, 2026 | 24.00 | 24.28 | 24.00 | 24.27 | 24.27 | 1.51% | 4,317 |
| Aug 21, 2026 | 23.69 | 23.95 | 23.68 | 23.91 | 23.91 | 3.84% | 15,632 |
| Aug 20, 2026 | 23.17 | 23.31 | 23.01 | 23.02 | 23.02 | -0.65% | 21,500 |
| Aug 19, 2026 | 23.10 | 23.22 | 23.10 | 23.17 | 23.17 | -0.06% | 5,010 |
| Aug 18, 2026 | 23.20 | 23.34 | 23.12 | 23.18 | 23.18 | 0.12% | 25,651 |
| Aug 17, 2026 | 23.33 | 23.33 | 23.14 | 23.16 | 23.16 | -0.61% | 8,844 |
| Aug 14, 2026 | 23.39 | 23.54 | 23.29 | 23.30 | 23.30 | -3.34% | 5,246 |
| Aug 13, 2026 | 23.97 | 24.10 | 23.93 | 24.10 | 24.10 | -0.41% | 5,380 |
| Aug 12, 2026 | 24.25 | 24.30 | 24.20 | 24.20 | 24.20 | 0.62% | 5,274 |
| Aug 11, 2026 | 24.19 | 24.19 | 24.05 | 24.05 | 24.05 | -0.17% | 2,204 |
| Aug 10, 2026 | 24.10 | 24.19 | 24.09 | 24.09 | 24.09 | 0.31% | 3,072 |
| Aug 7, 2026 | 24.01 | 24.18 | 23.25 | 24.02 | 24.02 | 0.02% | 8,169 |
| Aug 6, 2026 | 24.13 | 24.13 | 23.96 | 24.01 | 24.01 | -0.66% | 2,325 |
| Aug 5, 2026 | 24.15 | 24.30 | 24.09 | 24.17 | 24.17 | -0.49% | 1,618 |
| Aug 4, 2026 | 24.39 | 24.39 | 24.23 | 24.29 | 24.29 | 0.83% | 2,727 |
| Aug 3, 2026 | 24.10 | 24.14 | 24.00 | 24.09 | 24.09 | 1.90% | 10,736 |
| Jul 31, 2026 | 23.59 | 23.64 | 23.39 | 23.64 | 23.64 | -1.01% | 19,972 |
| Jul 30, 2026 | 23.16 | 23.89 | 23.16 | 23.88 | 23.88 | 4.81% | 28,581 |
| Jul 29, 2026 | 22.76 | 22.87 | 22.34 | 22.79 | 22.79 | 0.64% | 16,462 |
| Jul 28, 2026 | 22.59 | 22.70 | 22.56 | 22.64 | 22.64 | 1.42% | 2,937 |
| Jul 27, 2026 | 22.51 | 22.51 | 22.30 | 22.32 | 22.32 | -2.03% | 7,329 |
| Jul 24, 2026 | 22.79 | 22.86 | 22.71 | 22.79 | 22.79 | -0.46% | 2,834 |
| Jul 23, 2026 | 22.85 | 22.96 | 22.70 | 22.89 | 22.89 | 1.73% | 2,735 |
| Jul 22, 2026 | 22.95 | 22.95 | 22.35 | 22.50 | 22.50 | -2.72% | 26,339 |
| Jul 21, 2026 | 23.25 | 23.43 | 23.10 | 23.13 | 23.13 | -2.57% | 25,669 |
| Jul 20, 2026 | 23.83 | 23.83 | 23.59 | 23.74 | 23.74 | -1.74% | 21,815 |
| Jul 17, 2026 | 24.21 | 24.24 | 24.08 | 24.16 | 24.16 | -0.49% | 3,893 |
| Jul 16, 2026 | 24.43 | 24.43 | 24.10 | 24.28 | 24.28 | 1.74% | 17,319 |
| Jul 15, 2026 | 24.20 | 24.20 | 23.85 | 23.87 | 23.86 | -1.59% | 3,988 |
| Jul 14, 2026 | 24.15 | 24.30 | 24.15 | 24.25 | 24.25 | 0.22% | 7,326 |
| Jul 13, 2026 | 24.69 | 24.88 | 24.15 | 24.20 | 24.20 | -2.12% | 4,493 |
| Jul 10, 2026 | 24.79 | 24.79 | 24.65 | 24.72 | 24.72 | -0.84% | 3,993 |
| Jul 9, 2026 | 25.22 | 25.22 | 24.81 | 24.93 | 24.93 | -0.07% | 7,346 |
| Jul 8, 2026 | 24.94 | 25.05 | 24.89 | 24.95 | 24.95 | 0.84% | 1,484 |
| Jul 7, 2026 | 24.87 | 24.87 | 24.74 | 24.74 | 24.74 | -0.40% | 1,913 |
| Jul 6, 2026 | 25.15 | 25.15 | 24.75 | 24.84 | 24.84 | -1.54% | 9,323 |
| Jul 2, 2026 | 25.50 | 25.50 | 25.10 | 25.23 | 25.23 | -0.46% | 6,213 |