Skip to main content
logo
VanEck Vietnam ETF (VNM)
BATS: VNM · Real-Time Price · USD
17.87
+0.72 (4.20%)
Aug 21, 2026, 4:00 PM EDT - Market closed

VNM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202617.6517.9217.6517.8717.874.20%37,836
Aug 20, 202617.1217.2417.1217.1517.150.41%265,437
Aug 19, 202617.0917.2017.0717.0817.08-0.18%460,225
Aug 18, 202617.1217.1717.0917.1117.11-0.23%156,734
Aug 17, 202617.0817.1817.0817.1517.15-0.06%399,032
Aug 14, 202617.1617.2617.1317.1617.16-2.05%541,626
Aug 13, 202617.5817.6817.4717.5217.52-1.57%450,250
Aug 12, 202617.7017.8417.7017.8017.801.42%347,032
Aug 11, 202617.7117.7117.5517.5517.55-0.51%285,037
Aug 10, 202617.5517.6417.5417.6417.641.15%223,329
Aug 7, 202617.4517.5017.4117.4417.44-0.03%551,863
Aug 6, 202617.4017.4717.3917.4517.45-0.43%636,069
Aug 5, 202617.6017.6517.4517.5217.52-0.79%1,866,534
Aug 4, 202617.6617.7417.5617.6617.660.91%1,056,514
Aug 3, 202617.4217.5217.3917.5017.503.06%717,967
Jul 31, 202617.2317.2316.9816.9816.98-2.25%800,313
Jul 30, 202617.2517.4317.2517.3717.375.02%836,404
Jul 29, 202616.7516.7716.5416.5416.54-0.24%1,078,005
Jul 28, 202616.5016.5916.4816.5816.581.47%785,566
Jul 27, 202616.3016.3916.2216.3416.34-0.73%915,741
Jul 24, 202616.6016.6016.4616.4616.46-1.20%530,611
Jul 23, 202616.7416.7916.6016.6616.661.09%953,574
Jul 22, 202616.4616.5316.4116.4816.48-2.66%702,862
Jul 21, 202616.8516.9716.8016.9316.930.53%510,814
Jul 20, 202616.9417.0216.8216.8416.84-2.88%820,458
Jul 17, 202617.3617.4717.3317.3417.34-0.69%825,451
Jul 16, 202617.7417.8217.4417.4617.460.69%656,240
Jul 15, 202617.5117.5917.3017.3417.34-1.87%584,467
Jul 14, 202617.6617.7317.5917.6717.670.80%893,017
Jul 13, 202617.6917.7217.5217.5317.53-2.50%426,762
Jul 10, 202617.9918.0917.9117.9817.98-0.61%556,933
Jul 9, 202618.1718.2118.0718.0918.09-0.71%460,384
Jul 8, 202618.1218.2818.1218.2218.220.72%394,444
Jul 7, 202618.1918.2118.0918.0918.09-0.55%531,720
Jul 6, 202618.2918.3618.1618.1918.19-1.62%403,261
Jul 2, 202618.5818.6018.4118.4918.49-0.22%203,019
Jul 1, 202618.4718.5918.4218.5318.530.32%224,098
Jun 30, 202618.3218.4718.3218.4718.470.16%477,003
Jun 29, 202618.4118.4818.3218.4418.440.46%327,031
Jun 26, 202618.3018.4318.3018.3618.361.07%302,403
Jun 25, 202618.3918.4018.1418.1618.16-1.14%505,278
Jun 24, 202618.3218.4318.2218.3718.370.99%770,550
Jun 23, 202618.3918.4518.1918.1918.19-2.47%387,221
Jun 22, 202618.5318.6818.4918.6518.651.63%585,926
Jun 18, 202618.2018.4418.1718.3518.352.69%791,189
Jun 17, 202618.1318.2717.8617.8717.87-1.27%1,330,707
Jun 16, 202618.1718.2518.0718.1018.10-0.11%417,158
Jun 15, 202618.1518.2518.0618.1218.121.74%850,891
Jun 12, 202617.8617.8917.7517.8117.81-1.27%386,452
Jun 11, 202617.8818.0917.7818.0418.041.29%1,774,387