VanEck Vietnam ETF (VNM)
BATS: VNM · Real-Time Price · USD
11.98
+0.36 (3.10%)
At close: Apr 24, 2025, 4:00 PM
11.93
-0.05 (-0.42%)
After-hours: Apr 24, 2025, 5:29 PM EDT

VNM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202511.7812.0011.7812.0012.003.27%617,605
Apr 23, 202511.7511.7711.5811.6211.62-0.17%426,839
Apr 22, 202511.5911.6411.4811.6411.641.13%837,554
Apr 21, 202511.5811.6011.4011.5111.51-1.88%657,625
Apr 17, 202511.6911.7911.6811.7311.732.00%832,458
Apr 16, 202511.6611.7211.4611.5011.50-2.04%1,465,900
Apr 15, 202511.8711.9311.7011.7411.74-1.59%1,444,089
Apr 14, 202512.1312.1411.8811.9311.930.51%1,403,581
Apr 11, 202511.7611.9011.5011.8711.874.95%1,417,338
Apr 10, 202511.4111.4311.0211.3111.31-1.31%2,298,276
Apr 9, 202510.1711.7510.1611.4611.4613.13%5,233,961
Apr 8, 202510.8310.8710.1010.1310.13-9.23%3,711,982
Apr 7, 202511.3311.5511.0011.1611.16-4.12%3,722,035
Apr 4, 202511.1512.2910.9211.6411.642.11%8,387,898
Apr 3, 202511.4311.7011.1211.4011.40-10.24%6,838,957
Apr 2, 202512.5612.7012.5412.7012.701.11%1,217,150
Apr 1, 202512.5012.5912.4512.5612.560.64%1,423,088
Mar 31, 202512.4412.4812.3312.4812.480.81%657,844
Mar 28, 202512.5312.6012.3412.3812.38-1.43%1,162,001
Mar 27, 202512.5212.6412.5112.5612.560.56%799,187
Mar 26, 202512.7012.7012.4912.4912.49-1.58%786,153
Mar 25, 202512.7612.7912.6712.6912.69-0.08%992,637
Mar 24, 202512.6912.8012.6112.7012.701.28%1,002,219
Mar 21, 202512.3912.5612.3912.5412.541.13%787,479
Mar 20, 202512.5112.5112.3912.4012.40-1.59%754,830
Mar 19, 202512.6012.6612.5612.6012.60-0.16%322,595
Mar 18, 202512.6412.6712.5512.6212.62-1.10%923,009
Mar 17, 202512.6812.7712.6612.7612.760.79%707,645
Mar 14, 202512.5812.6612.5212.6612.661.77%879,042
Mar 13, 202512.5512.5812.4312.4412.44-1.11%1,630,974
Mar 12, 202512.5412.6012.5012.5812.581.37%1,228,956
Mar 11, 202512.3312.4412.2612.4112.411.39%1,208,528
Mar 10, 202512.3912.4212.1312.2412.24-1.29%1,413,489
Mar 7, 202512.3012.4012.2912.4012.401.64%766,813
Mar 6, 202512.1512.2012.1212.2012.202.09%1,266,213
Mar 5, 202511.9112.0011.9011.9511.95-0.17%745,515
Mar 4, 202512.0412.0411.9411.9711.97-0.58%971,259
Mar 3, 202512.1112.1512.0312.0412.04-801,652
Feb 28, 202512.0012.1011.9812.0412.040.63%728,305
Feb 27, 202512.0012.0411.9611.9711.970.63%1,118,025
Feb 26, 202511.9411.9811.8811.8911.89-0.42%252,601
Feb 25, 202511.9711.9711.8911.9411.94-0.04%683,334
Feb 24, 202511.9211.9811.9111.9511.951.66%1,035,789
Feb 21, 202511.8111.8411.7011.7511.75-0.59%364,122
Feb 20, 202511.7411.8411.7111.8211.820.42%759,631
Feb 19, 202511.6011.7711.5711.7711.772.26%663,781
Feb 18, 202511.5011.5411.4711.5111.510.26%300,852
Feb 14, 202511.5011.5011.4411.4811.48-0.09%182,250
Feb 13, 202511.4011.5211.3911.4911.491.41%366,073
Feb 12, 202511.2911.3511.2811.3311.33-0.09%193,138