Skip to main content
logo
Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
23.30
-0.80 (-3.34%)
Aug 14, 2026, 4:00 PM EDT - Market closed

VNAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202623.3923.5423.2923.3023.30-3.34%5,246
Aug 13, 202623.9724.1023.9324.1024.10-0.41%5,380
Aug 12, 202624.2524.3024.2024.2024.200.62%5,274
Aug 11, 202624.1924.1924.0524.0524.05-0.17%2,204
Aug 10, 202624.1024.1924.0924.0924.090.31%3,072
Aug 7, 202624.0124.1823.2524.0224.020.02%8,169
Aug 6, 202624.1324.1323.9624.0124.01-0.66%2,325
Aug 5, 202624.1524.3024.0924.1724.17-0.49%1,618
Aug 4, 202624.3924.3924.2324.2924.290.83%2,727
Aug 3, 202624.1024.1424.0024.0924.091.90%10,736
Jul 31, 202623.5923.6423.3923.6423.64-1.01%19,972
Jul 30, 202623.1623.8923.1623.8823.884.81%28,581
Jul 29, 202622.7622.8722.3422.7922.790.64%16,462
Jul 28, 202622.5922.7022.5622.6422.641.42%2,937
Jul 27, 202622.5122.5122.3022.3222.32-2.03%7,329
Jul 24, 202622.7922.8622.7122.7922.79-0.46%2,834
Jul 23, 202622.8522.9622.7022.8922.891.73%2,735
Jul 22, 202622.9522.9522.3522.5022.50-2.72%26,339
Jul 21, 202623.2523.4323.1023.1323.13-2.57%25,669
Jul 20, 202623.8323.8323.5923.7423.74-1.74%21,815
Jul 17, 202624.2124.2424.0824.1624.16-0.49%3,893
Jul 16, 202624.4324.4324.1024.2824.281.74%17,319
Jul 15, 202624.2024.2023.8523.8723.86-1.59%3,988
Jul 14, 202624.1524.3024.1524.2524.250.22%7,326
Jul 13, 202624.6924.8824.1524.2024.20-2.12%4,493
Jul 10, 202624.7924.7924.6524.7224.72-0.84%3,993
Jul 9, 202625.2225.2224.8124.9324.93-0.07%7,346
Jul 8, 202624.9425.0524.8924.9524.950.84%1,484
Jul 7, 202624.8724.8724.7424.7424.74-0.40%1,913
Jul 6, 202625.1525.1524.7524.8424.84-1.54%9,323
Jul 2, 202625.5025.5025.1025.2325.23-0.46%6,213
Jul 1, 202625.4225.4825.3025.3525.350.61%1,550
Jun 30, 202625.1125.2125.0725.1925.190.44%5,561
Jun 29, 202624.8025.1024.8025.0825.081.20%3,289
Jun 26, 202624.7925.2024.5224.8124.78-0.91%14,426
Jun 25, 202625.0825.1524.9225.0425.01-1.27%8,927
Jun 24, 202625.0025.4325.0025.3625.330.63%2,616
Jun 23, 202625.3625.3625.1125.2025.17-0.79%10,515
Jun 22, 202625.4926.0025.3025.4025.370.59%7,327
Jun 18, 202625.0725.2524.9525.2525.223.17%10,014
Jun 17, 202624.8424.8424.4724.4724.45-1.04%7,600
Jun 16, 202624.9924.9924.7324.7324.700.22%5,785
Jun 15, 202624.6324.8024.6324.6824.651.71%4,450
Jun 12, 202624.6924.6924.2524.2624.23-1.74%9,305
Jun 11, 202624.5024.7024.2724.6924.661.60%13,017
Jun 10, 202624.4624.5024.1424.3024.270.66%7,464
Jun 9, 202624.3624.4924.0024.1424.11-0.29%8,032
Jun 8, 202624.3724.4824.2024.2124.18-1.94%10,606
Jun 5, 202625.0725.0824.5824.6924.66-0.55%24,766
Jun 4, 202624.8624.9024.7424.8324.801.12%7,079