Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
24.69
-0.14 (-0.56%)
Jun 5, 2026, 4:00 PM EDT - Market closed
VNAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.07 | 25.08 | 24.58 | 24.69 | 24.69 | -0.55% | 24,763 |
| Jun 4, 2026 | 24.86 | 24.90 | 24.74 | 24.83 | 24.83 | 1.12% | 7,079 |
| Jun 3, 2026 | 24.73 | 24.73 | 24.46 | 24.55 | 24.55 | -0.41% | 11,576 |
| Jun 2, 2026 | 24.87 | 24.97 | 24.65 | 24.65 | 24.65 | -1.44% | 12,908 |
| Jun 1, 2026 | 25.23 | 25.23 | 25.01 | 25.01 | 25.01 | -2.24% | 14,332 |
| May 29, 2026 | 25.58 | 25.66 | 25.44 | 25.58 | 25.58 | 0.15% | 5,049 |
| May 28, 2026 | 25.50 | 25.55 | 25.45 | 25.55 | 25.54 | -0.18% | 5,698 |
| May 27, 2026 | 25.82 | 25.82 | 25.50 | 25.59 | 25.59 | -0.99% | 8,679 |
| May 26, 2026 | 25.50 | 25.88 | 25.50 | 25.85 | 25.85 | 0.18% | 4,990 |
| May 22, 2026 | 25.90 | 25.90 | 25.50 | 25.80 | 25.80 | -0.58% | 8,185 |
| May 21, 2026 | 26.30 | 26.30 | 25.94 | 25.95 | 25.95 | -2.33% | 10,159 |
| May 20, 2026 | 26.49 | 26.64 | 26.49 | 26.57 | 26.57 | 0.34% | 7,784 |
| May 19, 2026 | 26.30 | 27.45 | 26.09 | 26.48 | 26.48 | - | 34,209 |
| May 18, 2026 | 26.17 | 26.56 | 26.17 | 26.48 | 26.48 | 0.62% | 9,096 |
| May 15, 2026 | 26.24 | 26.45 | 26.24 | 26.32 | 26.31 | -2.47% | 5,978 |
| May 14, 2026 | 26.71 | 26.99 | 26.45 | 26.98 | 26.98 | 3.49% | 21,228 |
| May 13, 2026 | 26.15 | 26.29 | 26.07 | 26.07 | 26.07 | -1.54% | 16,402 |
| May 12, 2026 | 26.76 | 26.76 | 26.21 | 26.48 | 26.48 | -0.91% | 14,381 |
| May 11, 2026 | 26.60 | 26.73 | 26.38 | 26.72 | 26.72 | 0.45% | 39,869 |
| May 8, 2026 | 26.30 | 26.65 | 26.30 | 26.61 | 26.61 | 0.92% | 5,892 |
| May 7, 2026 | 26.46 | 26.51 | 26.30 | 26.36 | 26.36 | -1.34% | 34,721 |
| May 6, 2026 | 26.45 | 26.72 | 26.41 | 26.72 | 26.72 | 1.63% | 21,602 |
| May 5, 2026 | 25.91 | 26.36 | 25.91 | 26.29 | 26.29 | 1.70% | 12,095 |
| May 4, 2026 | 25.82 | 26.00 | 25.82 | 25.85 | 25.85 | -1.37% | 40,657 |
| May 1, 2026 | 25.82 | 26.25 | 25.82 | 26.21 | 26.21 | 1.00% | 33,591 |
| Apr 30, 2026 | 25.87 | 25.95 | 25.82 | 25.95 | 25.95 | 0.19% | 6,417 |
| Apr 29, 2026 | 25.82 | 26.00 | 25.82 | 25.90 | 25.90 | -0.96% | 22,492 |
| Apr 28, 2026 | 25.70 | 26.20 | 25.70 | 26.15 | 26.15 | 2.15% | 7,782 |
| Apr 27, 2026 | 25.70 | 25.70 | 25.43 | 25.60 | 25.60 | -0.62% | 8,374 |
| Apr 24, 2026 | 25.71 | 25.87 | 25.69 | 25.76 | 25.76 | -1.13% | 6,828 |
| Apr 23, 2026 | 26.10 | 26.10 | 25.85 | 26.05 | 26.05 | -0.56% | 7,109 |
| Apr 22, 2026 | 25.77 | 26.20 | 25.76 | 26.20 | 26.20 | 3.27% | 16,384 |
| Apr 21, 2026 | 25.32 | 25.51 | 25.12 | 25.37 | 25.37 | -0.54% | 18,769 |
| Apr 20, 2026 | 25.86 | 25.86 | 25.42 | 25.51 | 25.51 | -0.35% | 12,198 |
| Apr 17, 2026 | 25.50 | 25.86 | 25.50 | 25.60 | 25.60 | 0.47% | 34,965 |
| Apr 16, 2026 | 24.95 | 25.75 | 24.95 | 25.48 | 25.48 | 3.49% | 53,556 |
| Apr 15, 2026 | 24.30 | 24.74 | 24.30 | 24.62 | 24.62 | 1.36% | 13,068 |
| Apr 14, 2026 | 24.30 | 24.31 | 24.16 | 24.29 | 24.29 | 0.96% | 7,215 |
| Apr 13, 2026 | 23.79 | 24.18 | 23.79 | 24.06 | 24.06 | 0.80% | 12,560 |
| Apr 10, 2026 | 23.95 | 24.13 | 23.80 | 23.87 | 23.87 | -1.37% | 13,633 |
| Apr 9, 2026 | 24.03 | 24.22 | 23.80 | 24.20 | 24.20 | - | 13,435 |
| Apr 8, 2026 | 24.00 | 24.22 | 23.95 | 24.20 | 24.20 | 6.75% | 39,805 |
| Apr 7, 2026 | 22.64 | 22.80 | 22.36 | 22.67 | 22.67 | 0.44% | 5,846 |
| Apr 6, 2026 | 22.87 | 22.87 | 22.30 | 22.57 | 22.57 | -1.91% | 23,440 |
| Apr 2, 2026 | 22.89 | 23.11 | 22.86 | 23.01 | 23.01 | 0.11% | 10,774 |
| Apr 1, 2026 | 23.13 | 23.21 | 22.99 | 22.99 | 22.99 | 0.68% | 8,336 |
| Mar 31, 2026 | 22.38 | 22.95 | 22.38 | 22.83 | 22.83 | 2.95% | 6,705 |
| Mar 30, 2026 | 22.22 | 22.32 | 22.14 | 22.18 | 22.18 | 0.51% | 14,224 |
| Mar 27, 2026 | 22.50 | 22.50 | 21.99 | 22.06 | 22.06 | 1.12% | 5,893 |
| Mar 26, 2026 | 22.03 | 22.13 | 21.82 | 21.82 | 21.82 | -0.95% | 5,393 |