Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
24.16
-0.12 (-0.49%)
Jul 17, 2026, 4:00 PM EDT - Market closed
VNAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 25.42 | 25.48 | 25.30 | 25.35 | 25.35 | 0.61% | 1,550 |
| Jun 30, 2026 | 25.11 | 25.21 | 25.07 | 25.19 | 25.19 | 0.44% | 5,561 |
| Jun 29, 2026 | 24.80 | 25.10 | 24.80 | 25.08 | 25.08 | 1.20% | 3,289 |
| Jun 26, 2026 | 24.79 | 25.20 | 24.52 | 24.81 | 24.78 | -0.91% | 14,426 |
| Jun 25, 2026 | 25.08 | 25.15 | 24.92 | 25.04 | 25.01 | -1.27% | 8,927 |
| Jun 24, 2026 | 25.00 | 25.43 | 25.00 | 25.36 | 25.33 | 0.63% | 2,616 |
| Jun 23, 2026 | 25.36 | 25.36 | 25.11 | 25.20 | 25.17 | -0.79% | 10,515 |
| Jun 22, 2026 | 25.49 | 26.00 | 25.30 | 25.40 | 25.37 | 0.59% | 7,327 |
| Jun 18, 2026 | 25.07 | 25.25 | 24.95 | 25.25 | 25.22 | 3.17% | 10,014 |
| Jun 17, 2026 | 24.84 | 24.84 | 24.47 | 24.47 | 24.45 | -1.04% | 7,600 |
| Jun 16, 2026 | 24.99 | 24.99 | 24.73 | 24.73 | 24.70 | 0.22% | 5,785 |
| Jun 15, 2026 | 24.63 | 24.80 | 24.63 | 24.68 | 24.65 | 1.71% | 4,450 |
| Jun 12, 2026 | 24.69 | 24.69 | 24.25 | 24.26 | 24.23 | -1.74% | 9,305 |
| Jun 11, 2026 | 24.50 | 24.70 | 24.27 | 24.69 | 24.66 | 1.60% | 13,017 |
| Jun 10, 2026 | 24.46 | 24.50 | 24.14 | 24.30 | 24.27 | 0.66% | 7,464 |
| Jun 9, 2026 | 24.36 | 24.49 | 24.00 | 24.14 | 24.11 | -0.29% | 8,032 |
| Jun 8, 2026 | 24.37 | 24.48 | 24.20 | 24.21 | 24.18 | -1.94% | 10,606 |
| Jun 5, 2026 | 25.07 | 25.08 | 24.58 | 24.69 | 24.66 | -0.55% | 24,766 |
| Jun 4, 2026 | 24.86 | 24.90 | 24.74 | 24.83 | 24.80 | 1.12% | 7,079 |
| Jun 3, 2026 | 24.73 | 24.73 | 24.46 | 24.55 | 24.52 | -0.41% | 11,576 |
| Jun 2, 2026 | 24.87 | 24.97 | 24.65 | 24.65 | 24.62 | -1.44% | 12,927 |
| Jun 1, 2026 | 25.23 | 25.23 | 25.01 | 25.01 | 24.98 | -2.24% | 14,345 |
| May 29, 2026 | 25.58 | 25.66 | 25.44 | 25.58 | 25.55 | 0.15% | 5,051 |
| May 28, 2026 | 25.50 | 25.55 | 25.45 | 25.55 | 25.52 | -0.18% | 5,702 |
| May 27, 2026 | 25.82 | 25.82 | 25.50 | 25.59 | 25.56 | -0.99% | 8,679 |
| May 26, 2026 | 25.50 | 25.88 | 25.50 | 25.85 | 25.82 | 0.18% | 5,128 |
| May 22, 2026 | 25.90 | 25.90 | 25.50 | 25.80 | 25.77 | -0.58% | 8,192 |
| May 21, 2026 | 26.30 | 26.30 | 25.94 | 25.95 | 25.92 | -2.33% | 10,162 |
| May 20, 2026 | 26.49 | 26.64 | 26.49 | 26.57 | 26.54 | 0.34% | 7,784 |
| May 19, 2026 | 26.30 | 27.45 | 26.09 | 26.48 | 26.45 | - | 34,209 |
| May 18, 2026 | 26.17 | 26.56 | 26.17 | 26.48 | 26.45 | 0.62% | 9,239 |
| May 15, 2026 | 26.24 | 26.45 | 26.24 | 26.32 | 26.29 | -2.47% | 5,978 |
| May 14, 2026 | 26.71 | 26.99 | 26.45 | 26.98 | 26.95 | 3.49% | 21,228 |
| May 13, 2026 | 26.15 | 26.29 | 26.07 | 26.07 | 26.04 | -1.54% | 16,402 |
| May 12, 2026 | 26.76 | 26.76 | 26.21 | 26.48 | 26.45 | -0.91% | 14,381 |
| May 11, 2026 | 26.60 | 26.73 | 26.38 | 26.72 | 26.69 | 0.45% | 39,869 |
| May 8, 2026 | 26.30 | 26.65 | 26.30 | 26.61 | 26.58 | 0.92% | 5,892 |
| May 7, 2026 | 26.46 | 26.51 | 26.30 | 26.36 | 26.33 | -1.34% | 34,721 |
| May 6, 2026 | 26.45 | 26.72 | 26.41 | 26.72 | 26.69 | 1.63% | 21,602 |