Skip to main content
VanEck Vietnam ETF (VNM)
BATS: VNM · Real-Time Price · USD
16.93
-0.09 (-0.53%)
Nov 13, 2026, 4:00 PM EST - Market closed

VNM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202616.9517.0016.9016.9316.93-0.53%93,496
Nov 12, 202617.0417.1116.9617.0217.02-0.99%670,302
Nov 11, 202617.1717.2117.1017.1917.190.41%328,004
Nov 10, 202617.2117.2317.0417.1217.12-1,175,917
Nov 9, 202617.0017.1516.9517.1217.12-0.06%959,492
Nov 6, 202617.0617.1717.0017.1317.131.84%240,280
Nov 5, 202617.1317.1416.8116.8216.82-1.87%599,004
Nov 4, 202617.0517.1617.0317.1417.144.13%528,155
Nov 3, 202616.5116.5916.4516.4616.460.37%1,148,607
Nov 2, 202616.4716.5316.3916.4016.40-1.47%492,839
Oct 30, 202616.7016.7216.6216.6516.65-1.71%556,377
Oct 29, 202616.9316.9616.8916.9416.94-0.32%503,464
Oct 28, 202617.0017.0416.9716.9916.990.06%621,057
Oct 27, 202616.9817.0316.9516.9816.98-0.06%324,977
Oct 26, 202617.0617.1116.9916.9916.99-0.93%489,258
Oct 23, 202617.1317.2317.1317.1517.150.53%496,010
Oct 22, 202617.0517.1117.0517.0617.060.47%445,818
Oct 21, 202616.9917.0716.9816.9816.982.54%293,642
Oct 20, 202616.5516.6116.5116.5616.560.49%528,443
Oct 19, 202616.4716.5416.4416.4816.480.18%327,799
Oct 16, 202616.5616.5716.4416.4516.45-0.18%402,450
Oct 15, 202616.4916.5216.4316.4816.480.55%454,528
Oct 14, 202616.4516.4716.3416.3916.39-0.85%225,257
Oct 13, 202616.5416.5916.5116.5316.53-0.30%633,135
Oct 12, 202616.6016.7216.5716.5816.58-0.84%175,242
Oct 9, 202616.6816.8116.6816.7216.720.66%257,675
Oct 8, 202616.7916.7916.6016.6116.61-1.54%375,164
Oct 7, 202616.8916.9116.8216.8716.87-0.35%130,131
Oct 6, 202616.9917.0216.9216.9316.930.21%243,507
Oct 5, 202616.8516.9116.8116.9016.901.05%374,521
Oct 2, 202616.7616.8616.6916.7216.72-0.71%683,625
Oct 1, 202616.9116.9216.8216.8416.84-0.65%790,506
Sep 30, 202617.0417.1016.9516.9516.95-1.11%400,839
Sep 29, 202617.1217.2217.0817.1417.140.29%265,727
Sep 28, 202617.2017.2417.0817.0917.09-1.04%382,977
Sep 25, 202617.2617.3517.2617.2717.270.35%384,854
Sep 24, 202617.2117.2717.1817.2117.21-0.64%222,058
Sep 23, 202617.4317.4817.3217.3217.32-1.09%333,549
Sep 22, 202617.6117.6217.5117.5117.510.57%401,791
Sep 21, 202617.4717.6117.3917.4117.41-1.25%330,480
Sep 18, 202617.6517.7017.6017.6317.630.46%615,127
Sep 17, 202617.5517.6517.5317.5517.551.04%453,089
Sep 16, 202617.4017.5017.3117.3717.37-0.23%397,046
Sep 15, 202617.4917.5717.4117.4117.410.40%557,883
Sep 14, 202617.3317.4617.3317.3417.34-0.91%975,125
Sep 11, 202617.6817.7117.5017.5017.50-2.78%887,755
Sep 10, 202617.8618.0717.8618.0018.000.84%941,605
Sep 9, 202617.9117.9817.8517.8517.85-0.34%688,695
Sep 8, 202618.0618.0617.9117.9117.91-1.38%864,104
Sep 4, 202618.0518.2018.0418.1618.161.45%456,640