VanEck Vietnam ETF (VNM)
BATS: VNM · Real-Time Price · USD
17.68
+0.13 (0.71%)
Sep 29, 2025, 12:05 PM EDT - Market open
VNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 17.68 | 17.79 | 17.68 | 17.72 | - | 0.94% | 296,719 |
| Sep 26, 2025 | 17.65 | 17.70 | 17.55 | 17.55 | 17.55 | -0.68% | 526,859 |
| Sep 25, 2025 | 17.69 | 17.79 | 17.64 | 17.67 | 17.67 | 0.51% | 668,786 |
| Sep 24, 2025 | 17.58 | 17.64 | 17.55 | 17.58 | 17.58 | 1.68% | 441,906 |
| Sep 23, 2025 | 17.49 | 17.52 | 17.29 | 17.29 | 17.29 | -1.37% | 973,128 |
| Sep 22, 2025 | 17.43 | 17.61 | 17.22 | 17.53 | 17.53 | -0.85% | 1,095,624 |
| Sep 19, 2025 | 17.81 | 17.82 | 17.66 | 17.68 | 17.68 | -0.67% | 686,072 |
| Sep 18, 2025 | 17.89 | 17.92 | 17.80 | 17.80 | 17.80 | -0.45% | 670,904 |
| Sep 17, 2025 | 18.00 | 18.05 | 17.84 | 17.88 | 17.88 | -1.00% | 662,140 |
| Sep 16, 2025 | 18.19 | 18.24 | 18.06 | 18.06 | 18.06 | -1.85% | 637,903 |
| Sep 15, 2025 | 18.30 | 18.46 | 18.24 | 18.40 | 18.40 | 2.39% | 1,390,984 |
| Sep 12, 2025 | 18.10 | 18.13 | 17.94 | 17.97 | 17.97 | -0.33% | 922,143 |
| Sep 11, 2025 | 17.86 | 18.03 | 17.86 | 18.03 | 18.03 | 1.58% | 569,292 |
| Sep 10, 2025 | 17.78 | 17.86 | 17.71 | 17.75 | 17.75 | 0.45% | 253,458 |
| Sep 9, 2025 | 17.60 | 17.75 | 17.60 | 17.67 | 17.67 | 1.73% | 636,720 |
| Sep 8, 2025 | 17.53 | 17.56 | 17.34 | 17.37 | 17.37 | -3.34% | 1,274,045 |
| Sep 5, 2025 | 18.12 | 18.16 | 17.96 | 17.97 | 17.97 | -2.50% | 851,537 |
| Sep 4, 2025 | 18.31 | 18.48 | 18.31 | 18.43 | 18.43 | 0.99% | 958,026 |
| Sep 3, 2025 | 18.22 | 18.27 | 18.17 | 18.25 | 18.25 | 0.61% | 344,423 |
| Sep 2, 2025 | 18.17 | 18.25 | 18.04 | 18.14 | 18.14 | -0.82% | 658,278 |
| Aug 29, 2025 | 18.34 | 18.35 | 18.20 | 18.29 | 18.29 | -0.14% | 498,906 |
| Aug 28, 2025 | 18.16 | 18.33 | 18.14 | 18.32 | 18.32 | 1.64% | 539,961 |
| Aug 27, 2025 | 17.99 | 18.03 | 17.91 | 18.02 | 18.02 | 0.33% | 250,659 |
| Aug 26, 2025 | 17.86 | 18.09 | 17.86 | 17.96 | 17.96 | 4.30% | 967,351 |
| Aug 25, 2025 | 17.12 | 17.27 | 17.07 | 17.22 | 17.22 | -0.81% | 731,525 |
| Aug 22, 2025 | 17.20 | 17.40 | 17.12 | 17.36 | 17.36 | -1.36% | 896,645 |
| Aug 21, 2025 | 17.69 | 17.71 | 17.57 | 17.60 | 17.60 | -0.51% | 379,249 |
| Aug 20, 2025 | 17.84 | 17.86 | 17.64 | 17.69 | 17.69 | -1.17% | 628,510 |
| Aug 19, 2025 | 17.84 | 17.97 | 17.84 | 17.90 | 17.90 | 0.34% | 667,982 |
| Aug 18, 2025 | 17.76 | 17.84 | 17.72 | 17.84 | 17.84 | 0.73% | 453,069 |
| Aug 15, 2025 | 17.70 | 17.75 | 17.68 | 17.71 | 17.71 | -0.28% | 353,463 |
| Aug 14, 2025 | 17.53 | 17.76 | 17.53 | 17.76 | 17.76 | 1.72% | 780,160 |
| Aug 13, 2025 | 17.50 | 17.52 | 17.43 | 17.46 | 17.46 | 0.11% | 854,704 |
| Aug 12, 2025 | 17.34 | 17.48 | 17.28 | 17.44 | 17.44 | 0.98% | 461,260 |
| Aug 11, 2025 | 17.31 | 17.38 | 17.25 | 17.27 | 17.27 | 0.52% | 331,852 |
| Aug 8, 2025 | 16.99 | 17.20 | 16.98 | 17.18 | 17.18 | 2.26% | 665,256 |
| Aug 7, 2025 | 17.09 | 17.09 | 16.78 | 16.80 | 16.80 | -1.70% | 1,186,127 |
| Aug 6, 2025 | 16.90 | 17.09 | 16.85 | 17.09 | 17.09 | 2.52% | 764,407 |
| Aug 5, 2025 | 16.67 | 16.74 | 16.61 | 16.67 | 16.67 | 0.54% | 702,133 |
| Aug 4, 2025 | 16.37 | 16.58 | 16.35 | 16.58 | 16.58 | 3.95% | 531,878 |
| Aug 1, 2025 | 15.98 | 16.07 | 15.89 | 15.95 | 15.95 | -0.37% | 532,151 |
| Jul 31, 2025 | 16.05 | 16.10 | 16.00 | 16.01 | 16.01 | -0.12% | 288,176 |
| Jul 30, 2025 | 16.02 | 16.07 | 15.96 | 16.03 | 16.03 | 0.82% | 722,746 |
| Jul 29, 2025 | 16.02 | 16.10 | 15.90 | 15.90 | 15.90 | -5.24% | 1,659,590 |
| Jul 28, 2025 | 16.82 | 16.86 | 16.67 | 16.78 | 16.78 | 1.88% | 714,846 |
| Jul 25, 2025 | 16.20 | 16.48 | 16.20 | 16.47 | 16.47 | 2.97% | 1,191,506 |
| Jul 24, 2025 | 16.02 | 16.02 | 15.96 | 16.00 | 16.00 | -0.03% | 276,136 |
| Jul 23, 2025 | 15.90 | 16.00 | 15.87 | 16.00 | 16.00 | 1.14% | 593,332 |
| Jul 22, 2025 | 15.71 | 15.83 | 15.71 | 15.82 | 15.82 | 3.06% | 415,272 |
| Jul 21, 2025 | 15.45 | 15.50 | 15.35 | 15.35 | 15.35 | -1.44% | 742,924 |