VanEck Vietnam ETF (VNM)
BATS: VNM · Real-Time Price · USD
17.50
-0.50 (-2.78%)
Sep 11, 2026, 4:00 PM EDT - Market closed
VNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 17.86 | 17.86 | 17.50 | 17.50 | 17.50 | -2.78% | 64,673 |
| Sep 10, 2026 | 17.92 | 18.07 | 17.86 | 18.00 | 18.00 | 0.84% | 41,354 |
| Sep 9, 2026 | 17.91 | 17.98 | 17.85 | 17.85 | 17.85 | -0.34% | 20,357 |
| Sep 8, 2026 | 18.09 | 18.09 | 17.91 | 17.91 | 17.91 | -1.38% | 44,264 |
| Sep 4, 2026 | 18.05 | 18.20 | 18.04 | 18.16 | 18.16 | 1.45% | 27,853 |
| Sep 3, 2026 | 18.00 | 18.00 | 17.84 | 17.90 | 17.90 | -0.78% | 53,742 |
| Sep 2, 2026 | 18.06 | 18.10 | 18.01 | 18.04 | 18.04 | -0.39% | 69,459 |
| Sep 1, 2026 | 17.89 | 18.15 | 17.89 | 18.11 | 18.11 | 0.28% | 50,375 |
| Aug 31, 2026 | 18.06 | 18.15 | 18.06 | 18.06 | 18.06 | -0.66% | 25,918 |
| Aug 28, 2026 | 18.19 | 18.24 | 18.11 | 18.18 | 18.18 | -0.33% | 44,665 |
| Aug 27, 2026 | 18.17 | 18.27 | 18.17 | 18.24 | 18.24 | 0.50% | 46,416 |
| Aug 26, 2026 | 18.13 | 18.21 | 18.08 | 18.15 | 18.15 | 1.11% | 35,483 |
| Aug 25, 2026 | 17.78 | 17.98 | 17.78 | 17.95 | 17.95 | 0.28% | 16,028 |
| Aug 24, 2026 | 17.97 | 17.99 | 17.89 | 17.90 | 17.90 | 0.17% | 35,902 |
| Aug 21, 2026 | 17.65 | 17.92 | 17.65 | 17.87 | 17.87 | 4.20% | 37,836 |
| Aug 20, 2026 | 17.12 | 17.24 | 17.12 | 17.15 | 17.15 | 0.41% | 265,437 |
| Aug 19, 2026 | 17.09 | 17.20 | 17.07 | 17.08 | 17.08 | -0.18% | 460,225 |
| Aug 18, 2026 | 17.12 | 17.17 | 17.09 | 17.11 | 17.11 | -0.23% | 156,734 |
| Aug 17, 2026 | 17.08 | 17.18 | 17.08 | 17.15 | 17.15 | -0.06% | 399,032 |
| Aug 14, 2026 | 17.16 | 17.26 | 17.13 | 17.16 | 17.16 | -2.05% | 541,626 |
| Aug 13, 2026 | 17.58 | 17.68 | 17.47 | 17.52 | 17.52 | -1.57% | 450,250 |
| Aug 12, 2026 | 17.70 | 17.84 | 17.70 | 17.80 | 17.80 | 1.42% | 347,032 |
| Aug 11, 2026 | 17.71 | 17.71 | 17.55 | 17.55 | 17.55 | -0.51% | 285,037 |
| Aug 10, 2026 | 17.55 | 17.64 | 17.54 | 17.64 | 17.64 | 1.15% | 223,329 |
| Aug 7, 2026 | 17.45 | 17.50 | 17.41 | 17.44 | 17.44 | -0.03% | 551,863 |
| Aug 6, 2026 | 17.40 | 17.47 | 17.39 | 17.45 | 17.45 | -0.43% | 636,069 |
| Aug 5, 2026 | 17.60 | 17.65 | 17.45 | 17.52 | 17.52 | -0.79% | 1,866,534 |
| Aug 4, 2026 | 17.66 | 17.74 | 17.56 | 17.66 | 17.66 | 0.91% | 1,056,514 |
| Aug 3, 2026 | 17.42 | 17.52 | 17.39 | 17.50 | 17.50 | 3.06% | 717,967 |
| Jul 31, 2026 | 17.23 | 17.23 | 16.98 | 16.98 | 16.98 | -2.25% | 800,313 |
| Jul 30, 2026 | 17.25 | 17.43 | 17.25 | 17.37 | 17.37 | 5.02% | 836,404 |
| Jul 29, 2026 | 16.75 | 16.77 | 16.54 | 16.54 | 16.54 | -0.24% | 1,078,005 |
| Jul 28, 2026 | 16.50 | 16.59 | 16.48 | 16.58 | 16.58 | 1.47% | 785,566 |
| Jul 27, 2026 | 16.30 | 16.39 | 16.22 | 16.34 | 16.34 | -0.73% | 915,741 |
| Jul 24, 2026 | 16.60 | 16.60 | 16.46 | 16.46 | 16.46 | -1.20% | 530,611 |
| Jul 23, 2026 | 16.74 | 16.79 | 16.60 | 16.66 | 16.66 | 1.09% | 953,574 |
| Jul 22, 2026 | 16.46 | 16.53 | 16.41 | 16.48 | 16.48 | -2.66% | 702,862 |
| Jul 21, 2026 | 16.85 | 16.97 | 16.80 | 16.93 | 16.93 | 0.53% | 510,814 |
| Jul 20, 2026 | 16.94 | 17.02 | 16.82 | 16.84 | 16.84 | -2.88% | 820,458 |
| Jul 17, 2026 | 17.36 | 17.47 | 17.33 | 17.34 | 17.34 | -0.69% | 825,451 |
| Jul 16, 2026 | 17.74 | 17.82 | 17.44 | 17.46 | 17.46 | 0.69% | 656,240 |
| Jul 15, 2026 | 17.51 | 17.59 | 17.30 | 17.34 | 17.34 | -1.87% | 584,467 |
| Jul 14, 2026 | 17.66 | 17.73 | 17.59 | 17.67 | 17.67 | 0.80% | 893,017 |
| Jul 13, 2026 | 17.69 | 17.72 | 17.52 | 17.53 | 17.53 | -2.50% | 426,762 |
| Jul 10, 2026 | 17.99 | 18.09 | 17.91 | 17.98 | 17.98 | -0.61% | 556,933 |
| Jul 9, 2026 | 18.17 | 18.21 | 18.07 | 18.09 | 18.09 | -0.71% | 460,384 |
| Jul 8, 2026 | 18.12 | 18.28 | 18.12 | 18.22 | 18.22 | 0.72% | 394,444 |
| Jul 7, 2026 | 18.19 | 18.21 | 18.09 | 18.09 | 18.09 | -0.55% | 531,720 |
| Jul 6, 2026 | 18.29 | 18.36 | 18.16 | 18.19 | 18.19 | -1.62% | 403,261 |
| Jul 2, 2026 | 18.58 | 18.60 | 18.41 | 18.49 | 18.49 | -0.22% | 203,019 |