Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
26.05
-0.15 (-0.56%)
Apr 23, 2026, 4:00 PM EDT - Market closed
VNAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.10 | 26.10 | 25.85 | 26.05 | 26.05 | -0.56% | 7,102 |
| Apr 22, 2026 | 25.77 | 26.20 | 25.76 | 26.20 | 26.20 | 3.27% | 16,179 |
| 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% | 12,183 |
| Apr 17, 2026 | 25.50 | 25.86 | 25.50 | 25.60 | 25.60 | 0.47% | 34,351 |
| Apr 16, 2026 | 24.95 | 25.75 | 24.95 | 25.48 | 25.48 | 3.49% | 53,301 |
| Apr 15, 2026 | 24.30 | 24.74 | 24.30 | 24.62 | 24.62 | 1.36% | 13,063 |
| Apr 14, 2026 | 24.30 | 24.31 | 24.16 | 24.29 | 24.29 | 0.96% | 7,181 |
| 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% | 13,425 |
| Apr 9, 2026 | 24.03 | 24.22 | 23.80 | 24.20 | 24.20 | - | 13,416 |
| Apr 8, 2026 | 24.00 | 24.22 | 23.95 | 24.20 | 24.20 | 6.75% | 39,802 |
| Apr 7, 2026 | 22.64 | 22.80 | 22.36 | 22.67 | 22.67 | 0.44% | 5,840 |
| Apr 6, 2026 | 22.87 | 22.87 | 22.30 | 22.57 | 22.57 | -1.91% | 23,438 |
| Apr 2, 2026 | 22.89 | 23.11 | 22.86 | 23.01 | 23.01 | 0.11% | 10,763 |
| Apr 1, 2026 | 23.13 | 23.21 | 22.99 | 22.99 | 22.99 | 0.68% | 8,333 |
| 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% | 14,211 |
| 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% | 5,381 |
| Mar 25, 2026 | 22.22 | 22.22 | 22.00 | 22.03 | 22.03 | 2.27% | 6,875 |
| Mar 24, 2026 | 21.50 | 21.72 | 21.50 | 21.54 | 21.54 | -0.73% | 6,415 |
| Mar 23, 2026 | 21.70 | 21.95 | 21.59 | 21.70 | 21.70 | 0.42% | 15,860 |
| Mar 20, 2026 | 22.23 | 22.23 | 21.56 | 21.61 | 21.61 | -3.79% | 29,972 |
| Mar 19, 2026 | 22.60 | 22.66 | 22.38 | 22.46 | 22.46 | -1.14% | 14,210 |
| Mar 18, 2026 | 22.99 | 23.10 | 22.62 | 22.72 | 22.72 | -1.90% | 16,106 |
| Mar 17, 2026 | 23.48 | 23.48 | 23.16 | 23.16 | 23.16 | 0.42% | 4,906 |
| Mar 16, 2026 | 22.99 | 23.20 | 22.75 | 23.06 | 23.06 | 3.78% | 21,777 |
| Mar 13, 2026 | 23.00 | 23.00 | 22.22 | 22.22 | 22.22 | -0.54% | 44,328 |
| Mar 12, 2026 | 22.83 | 22.83 | 22.23 | 22.34 | 22.34 | -2.52% | 34,930 |
| Mar 11, 2026 | 23.13 | 23.36 | 22.76 | 22.92 | 22.92 | 1.45% | 8,789 |
| Mar 10, 2026 | 23.10 | 23.10 | 22.56 | 22.59 | 22.59 | -1.83% | 10,593 |
| Mar 9, 2026 | 22.35 | 23.01 | 21.91 | 23.01 | 23.01 | -1.07% | 40,107 |
| Mar 6, 2026 | 24.00 | 24.00 | 23.10 | 23.26 | 23.26 | -4.08% | 40,155 |
| Mar 5, 2026 | 24.51 | 24.51 | 24.15 | 24.25 | 24.25 | -0.53% | 7,232 |
| Mar 4, 2026 | 24.80 | 24.80 | 24.26 | 24.38 | 24.38 | 1.04% | 14,183 |
| Mar 3, 2026 | 24.81 | 24.81 | 24.00 | 24.13 | 24.13 | -4.74% | 35,054 |
| Mar 2, 2026 | 25.41 | 25.44 | 25.26 | 25.33 | 25.33 | -1.21% | 25,044 |
| Feb 27, 2026 | 26.05 | 26.05 | 25.49 | 25.64 | 25.64 | 0.27% | 15,087 |
| Feb 26, 2026 | 25.49 | 25.75 | 25.40 | 25.57 | 25.57 | 1.19% | 11,642 |
| Feb 25, 2026 | 25.47 | 25.53 | 25.21 | 25.27 | 25.27 | -1.37% | 18,334 |
| Feb 24, 2026 | 25.37 | 25.72 | 25.37 | 25.62 | 25.62 | 0.95% | 22,335 |
| Feb 23, 2026 | 25.81 | 26.00 | 25.33 | 25.38 | 25.38 | -1.51% | 27,973 |
| Feb 20, 2026 | 24.99 | 25.79 | 24.99 | 25.77 | 25.77 | 3.79% | 20,502 |
| Feb 19, 2026 | 24.95 | 25.15 | 24.81 | 24.83 | 24.83 | -0.48% | 12,680 |
| Feb 18, 2026 | 25.22 | 25.26 | 24.82 | 24.95 | 24.95 | -0.27% | 16,093 |
| Feb 17, 2026 | 25.20 | 25.34 | 24.78 | 25.02 | 25.02 | -0.61% | 23,606 |
| Feb 13, 2026 | 24.64 | 25.18 | 24.64 | 25.17 | 25.17 | 2.03% | 6,031 |
| Feb 12, 2026 | 25.16 | 25.16 | 24.57 | 24.67 | 24.67 | -0.68% | 16,115 |
| Feb 11, 2026 | 24.70 | 24.85 | 24.67 | 24.84 | 24.84 | 3.72% | 16,548 |