Skip to main content
logo
VanEck Vietnam ETF (VNM)
BATS: VNM · Real-Time Price · USD
18.40
-0.61 (-3.21%)
At close: Dec 26, 2025, 4:00 PM EST
18.60
+0.20 (1.09%)
After-hours: Dec 26, 2025, 8:00 PM EST

VNM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202518.6118.6118.4018.4018.40-3.21%55,575
Dec 24, 202519.1219.1618.9419.0119.01-0.37%57,031
Dec 23, 202518.7719.0918.7519.0819.082.53%1,264,367
Dec 22, 202518.7518.7518.6018.6118.611.20%962,567
Dec 19, 202518.1618.3918.1418.3918.352.85%686,116
Dec 18, 202517.7417.9217.7417.8817.841.94%495,762
Dec 17, 202517.7917.7917.5417.5417.50-1.74%357,311
Dec 16, 202517.8317.9517.7217.8517.812.47%945,238
Dec 15, 202517.6017.6217.4217.4217.38-0.40%724,752
Dec 12, 202517.5217.6117.4417.4917.45-4.27%874,333
Dec 11, 202518.1718.3018.1218.2718.23-0.05%725,926
Dec 10, 202518.3418.3918.2118.2818.24-1.98%918,896
Dec 9, 202518.7118.7418.5718.6518.61-0.37%716,188
Dec 8, 202518.7418.7818.6718.7218.680.38%764,933
Dec 5, 202518.6318.6918.5618.6518.610.32%603,971
Dec 4, 202518.6918.7018.5018.5918.55-0.54%844,286
Dec 3, 202518.6318.7218.5618.6918.650.21%653,862
Dec 2, 202518.5518.6518.5218.6518.611.47%1,221,233
Dec 1, 202518.3518.4518.3218.3818.340.22%685,934
Nov 28, 202518.2018.3418.0618.3418.300.55%524,010
Nov 26, 202518.0218.2418.0218.2418.202.76%922,516
Nov 25, 202517.7717.8517.7117.7517.71-0.89%912,531
Nov 24, 202517.8917.9117.8017.9117.871.07%506,583
Nov 21, 202517.6117.7617.5317.7217.681.55%895,480
Nov 20, 202517.7017.7717.4317.4517.41-0.91%764,965
Nov 19, 202517.6417.6817.5417.6117.57-0.68%460,011
Nov 18, 202517.7717.7817.6417.7317.690.40%658,734
Nov 17, 202517.7117.8117.6217.6617.620.40%928,034
Nov 14, 202517.4317.6017.3917.5917.550.98%900,379
Nov 13, 202517.5017.5217.3117.4217.38-0.63%560,565
Nov 12, 202517.3317.5617.3017.5317.493.54%1,222,559
Nov 11, 202516.9016.9716.7016.9316.901.32%885,137
Nov 10, 202516.7016.7216.5916.7116.68-1.01%991,643
Nov 7, 202516.9416.9516.7816.8816.85-2.54%831,573
Nov 6, 202517.4517.5217.3217.3217.28-1.42%607,806
Nov 5, 202517.5917.6317.5217.5717.530.23%524,446
Nov 4, 202517.5717.6317.4717.5317.492.57%790,659
Nov 3, 202517.1417.1817.0017.0917.05-1.95%1,107,361
Oct 31, 202517.5617.5617.4017.4317.39-1.58%858,014
Oct 30, 202517.9217.9217.7117.7117.67-2.42%517,830
Oct 29, 202518.1418.1918.0818.1518.11-0.17%503,825
Oct 28, 202518.1118.1818.0518.1818.142.48%453,510
Oct 27, 202517.9417.9417.6717.7417.70-2.58%1,302,365
Oct 24, 202518.2718.2718.2018.2118.17-0.44%460,186
Oct 23, 202518.2318.3118.2018.2918.250.66%629,424
Oct 22, 202518.2518.3018.1018.1718.130.69%1,287,886
Oct 21, 202518.2018.2518.0318.0518.01-0.85%2,259,888
Oct 20, 202518.0318.2117.9118.2018.16-5.21%2,491,830
Oct 17, 202519.3219.3619.1519.2019.16-2.24%1,785,949
Oct 16, 202519.5319.6819.5319.6419.601.13%921,384