VanEck Vietnam ETF (VNM)

17.13
+0.31 (1.84%)
NYSE · Last Trade: Nov 7th, 4:40 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Vietnam ETF (VNM)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202617.0617.1617.0017.13240,27117.13
11/05/202617.1317.1416.8016.82598,99816.82
11/04/202617.0517.1617.0317.14528,12317.14
11/03/202616.5116.5916.4516.461,148,60616.46
11/02/202616.4716.5316.3916.40492,83916.40
10/30/202616.7016.7116.6216.64556,37916.64
10/29/202616.9316.9616.8916.93503,39016.93
10/28/202617.0017.0416.9716.99621,04016.99
10/27/202616.9817.0216.9516.98324,97316.98
10/26/202617.0617.1116.9916.99489,24616.99
10/23/202617.1317.2317.1317.15496,01117.15
10/22/202617.0517.1117.0517.06445,76517.06
10/21/202616.9917.0716.9816.98293,63916.98
10/20/202616.5516.6116.5116.56528,17116.56
10/19/202616.4716.5416.4416.48327,79916.48
10/16/202616.5616.5716.4416.45402,45116.45
10/15/202616.4916.5216.4316.48454,49616.48
10/14/202616.4516.4716.3416.39225,12516.39
10/13/202616.5416.5916.5116.53633,12316.53
10/12/202616.6016.7216.5716.58175,23916.58
10/09/202616.6816.8016.6816.72257,67516.72
10/08/202616.7916.7916.6016.61375,16216.61
10/07/202616.8916.9116.8216.87130,12916.87
10/06/202616.9917.0216.9216.93243,50416.93
10/05/202616.8516.9116.8116.89374,51416.89
10/02/202616.7616.8616.6916.72683,62616.72
10/01/202616.9116.9216.8216.84790,50316.84
9/30/202617.0417.1016.9516.95400,83616.95
9/29/202617.1217.2217.0817.14265,72517.14
9/28/202617.2017.2417.0817.09382,97417.09
9/25/202617.2617.3517.2517.27384,85417.27
9/24/202617.2117.2717.1817.21222,05717.21
9/23/202617.4317.4817.3217.32333,54717.32
9/22/202617.6117.6217.5017.51401,73917.51
9/21/202617.4717.6117.3917.41330,47817.41
9/18/202617.6517.7017.6017.63615,12717.63
9/17/202617.5517.6517.5317.55453,08617.55
9/16/202617.4017.5017.3117.37396,99317.37
9/15/202617.4917.5717.4117.41557,85317.41
9/14/202617.3317.4617.3317.34974,92317.34
9/11/202617.6817.7117.5017.50887,75617.50
9/10/202617.8618.0717.8618.00941,60318.00
9/09/202617.9117.9817.8517.85688,69317.85
9/08/202618.0618.0617.9117.91864,10217.91
9/04/202618.0518.2018.0418.16456,64218.16
9/03/202617.9517.9817.8417.901,053,99017.90
9/02/202618.0618.0918.0018.041,061,47518.04
9/01/202618.0618.1518.0318.11670,46918.11
8/31/202618.0618.1618.0618.06436,92018.06
8/28/202618.2018.2418.1018.18710,03618.18
8/27/202618.1718.2718.1118.24563,19018.24
8/26/202618.0818.2018.0818.15510,52018.15
8/25/202617.9717.9817.9117.95137,12817.95
8/24/202617.9117.9917.9017.90492,57817.90
8/21/202617.6517.9217.6417.87536,72817.87
8/20/202617.1217.2317.1117.15265,43917.15
8/19/202617.0917.2017.0717.08460,22617.08
8/18/202617.1217.1617.0917.11155,93217.11
8/17/202617.0817.1817.0817.15399,03217.15
8/14/202617.1617.2617.1317.16541,62717.16
8/13/202617.5817.6817.4717.52450,25017.52
8/12/202617.7017.8417.7017.80346,97917.80
8/11/202617.7117.7117.5517.55285,00717.55
8/10/202617.5517.6417.5417.64223,32917.64
8/07/202617.4517.5017.4117.44551,86517.44