Skip to main content
logo
VanEck Vietnam ETF (VNM)
BATS: VNM · Real-Time Price · USD
18.21
-0.08 (-0.44%)
Oct 24, 2025, 4:00 PM EDT - Market closed

VNM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202518.2718.2718.2018.2118.21-0.44%460,186
Oct 23, 202518.2318.3118.2018.2918.290.66%629,424
Oct 22, 202518.2518.3018.1018.1718.170.69%1,287,886
Oct 21, 202518.2018.2518.0318.0518.05-0.85%2,259,888
Oct 20, 202518.0318.2117.9118.2018.20-5.21%2,491,830
Oct 17, 202519.3219.3619.1519.2019.20-2.24%1,785,949
Oct 16, 202519.5319.6819.5319.6419.641.13%921,384
Oct 15, 202519.5919.5919.3519.4219.42-1.37%846,593
Oct 14, 202519.5719.7719.4919.6919.690.51%1,351,766
Oct 13, 202519.3219.6119.3219.5919.593.21%1,498,302
Oct 10, 202519.0719.2818.9018.9818.981.23%1,760,238
Oct 9, 202518.6618.7618.5818.7518.751.74%860,210
Oct 8, 202518.5018.5118.3918.4318.431.10%1,267,703
Oct 7, 202518.2718.3318.2018.2318.23-1.11%778,144
Oct 6, 202518.2018.4518.2018.4418.445.16%1,109,842
Oct 3, 202517.4817.5517.4517.5317.530.09%505,069
Oct 2, 202517.7317.7417.5017.5217.52-2.91%899,986
Oct 1, 202517.8418.0517.8318.0418.041.12%1,215,372
Sep 30, 202517.7817.8417.6917.8417.840.85%388,374
Sep 29, 202517.6817.7917.6717.6917.690.80%621,797
Sep 26, 202517.6517.7017.5517.5517.55-0.68%526,859
Sep 25, 202517.6917.7917.6417.6717.670.51%668,786
Sep 24, 202517.5817.6417.5517.5817.581.68%441,906
Sep 23, 202517.4917.5217.2917.2917.29-1.37%973,128
Sep 22, 202517.4317.6117.2217.5317.53-0.85%1,095,624
Sep 19, 202517.8117.8217.6617.6817.68-0.67%686,072
Sep 18, 202517.8917.9217.8017.8017.80-0.45%670,904
Sep 17, 202518.0018.0517.8417.8817.88-1.00%662,140
Sep 16, 202518.1918.2418.0618.0618.06-1.85%637,903
Sep 15, 202518.3018.4618.2418.4018.402.39%1,390,984
Sep 12, 202518.1018.1317.9417.9717.97-0.33%922,143
Sep 11, 202517.8618.0317.8618.0318.031.58%569,292
Sep 10, 202517.7817.8617.7117.7517.750.45%253,458
Sep 9, 202517.6017.7517.6017.6717.671.73%636,720
Sep 8, 202517.5317.5617.3417.3717.37-3.34%1,274,045
Sep 5, 202518.1218.1617.9617.9717.97-2.50%851,537
Sep 4, 202518.3118.4818.3118.4318.430.99%958,026
Sep 3, 202518.2218.2718.1718.2518.250.61%344,423
Sep 2, 202518.1718.2518.0418.1418.14-0.82%658,278
Aug 29, 202518.3418.3518.2018.2918.29-0.14%498,906
Aug 28, 202518.1618.3318.1418.3218.321.64%539,961
Aug 27, 202517.9918.0317.9118.0218.020.33%250,659
Aug 26, 202517.8618.0917.8617.9617.964.30%967,351
Aug 25, 202517.1217.2717.0717.2217.22-0.81%731,525
Aug 22, 202517.2017.4017.1217.3617.36-1.36%896,645
Aug 21, 202517.6917.7117.5717.6017.60-0.51%379,249
Aug 20, 202517.8417.8617.6417.6917.69-1.17%628,510
Aug 19, 202517.8417.9717.8417.9017.900.34%667,982
Aug 18, 202517.7617.8417.7217.8417.840.73%453,069
Aug 15, 202517.7017.7517.6817.7117.71-0.28%353,463