Skip to main content

Vaneck Vietnam ETF (NY: VNM )

12.47 -0.01 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 20.00 20.09 19.92 19.97 134,000 -0.02(-0.09%)
Dec 30, 2021 19.75 20.03 19.75 19.99 324,816 +0.23(+1.19%)
Dec 29, 2021 19.76 19.76 19.70 19.75 107,216 -0.04(-0.19%)
Dec 28, 2021 19.75 19.84 19.74 19.79 114,574 +0.04(+0.19%)
Dec 27, 2021 19.53 19.79 19.44 19.75 372,883 +0.33(+1.69%)
Dec 23, 2021 19.49 19.49 19.40 19.42 175,942 -0.31(-1.57%)
Dec 22, 2021 19.63 19.73 19.60 19.73 179,996 +0.10(+0.53%)
Dec 21, 2021 19.51 19.69 19.51 19.63 229,960 +0.26(+1.36%)
Dec 20, 2021 19.28 19.40 19.28 19.37 189,620 -0.06(-0.32%)
Dec 17, 2021 19.38 19.50 19.38 19.43 172,383 +0.06(+0.29%)
Dec 16, 2021 19.45 19.46 19.28 19.37 178,693 -0.03(-0.14%)
Dec 15, 2021 19.34 19.46 19.32 19.40 125,063 +0.05(+0.24%)
Dec 14, 2021 19.30 19.44 19.27 19.35 60,691 +0.01(+0.05%)
Dec 13, 2021 19.49 19.49 19.29 19.34 294,582 +0.00(+0.00%)
Dec 10, 2021 19.42 19.44 19.30 19.34 142,584 -0.16(-0.82%)
Dec 09, 2021 19.45 19.53 19.44 19.50 313,831 +0.14(+0.72%)
Dec 08, 2021 19.22 19.36 19.22 19.36 218,923 +0.18(+0.93%)
Dec 07, 2021 19.06 19.23 19.01 19.19 362,854 +0.47(+2.50%)
Dec 06, 2021 18.71 18.76 18.59 18.72 537,515 -0.34(-1.77%)
Dec 03, 2021 19.18 19.22 18.97 19.05 268,272 -0.33(-1.69%)
Dec 02, 2021 19.46 19.50 19.34 19.38 317,507 -0.07(-0.38%)
Dec 01, 2021 19.53 19.63 19.41 19.46 209,064 +0.05(+0.24%)
Nov 30, 2021 19.34 19.49 19.34 19.41 344,501 +0.07(+0.39%)
Nov 29, 2021 19.34 19.57 19.28 19.34 325,356 -0.01(-0.05%)
Nov 26, 2021 19.19 19.45 19.19 19.34 252,747 -0.04(-0.19%)
Nov 24, 2021 19.32 19.41 19.32 19.38 152,244 +0.15(+0.78%)
Nov 23, 2021 19.16 19.24 19.16 19.23 219,561 +0.26(+1.38%)
Nov 22, 2021 19.17 19.18 18.97 18.97 205,887 -0.24(-1.27%)
Nov 19, 2021 19.34 19.34 19.19 19.21 170,629 -0.29(-1.49%)
Nov 18, 2021 19.50 19.53 19.46 19.50 210,316 +0.00(+0.00%)
Nov 17, 2021 19.45 19.56 19.43 19.50 219,341 +0.10(+0.53%)
Nov 16, 2021 19.43 19.44 19.34 19.40 201,209 -0.01(-0.05%)
Nov 15, 2021 19.38 19.49 19.37 19.41 207,168 +0.04(+0.19%)
Nov 12, 2021 19.34 19.43 19.27 19.37 151,326 +0.10(+0.53%)
Nov 11, 2021 19.34 19.34 19.23 19.27 180,681 +0.01(+0.05%)
Nov 10, 2021 19.18 19.26 331,598 +0.03(+0.15%)
Nov 09, 2021 19.32 19.32 19.18 19.23 178,642 -0.10(-0.53%)
Nov 08, 2021 19.19 19.34 19.15 19.34 375,843 +0.23(+1.22%)
Nov 05, 2021 19.04 19.12 19.04 19.10 132,137 +0.21(+1.09%)
Nov 04, 2021 18.90 18.97 18.83 18.90 260,202 +0.01(+0.05%)
Nov 03, 2021 18.88 18.91 18.73 18.89 172,402 -0.13(-0.69%)
Nov 02, 2021 19.08 19.08 19.01 19.02 176,184 -0.04(-0.20%)
Nov 01, 2021 18.97 19.08 18.99 19.05 190,239 +0.07(+0.34%)
Oct 29, 2021 18.94 19.01 18.89 18.99 288,113 +0.06(+0.30%)
Oct 28, 2021 18.91 19.02 18.89 18.93 317,356 +0.13(+0.70%)
Oct 27, 2021 18.78 18.85 18.72 18.80 346,661 +0.36(+1.93%)
Oct 26, 2021 18.52 18.45 203,471 +0.01(+0.05%)
Oct 25, 2021 18.33 18.45 18.33 18.44 266,899 +0.07(+0.36%)
Oct 22, 2021 18.32 18.43 18.31 18.37 105,328 +0.07(+0.36%)
Oct 21, 2021 18.32 18.35 18.28 18.31 34,509 -0.13(-0.71%)
Oct 20, 2021 18.39 18.45 18.34 18.44 208,970 +0.00(+0.00%)
Oct 19, 2021 18.52 18.54 18.40 18.44 81,335 +0.07(+0.41%)
Oct 18, 2021 18.20 18.39 18.20 18.36 214,223 +0.12(+0.67%)
Oct 15, 2021 18.41 18.43 18.19 18.24 368,419 -0.12(-0.66%)
Oct 14, 2021 18.30 18.39 18.30 18.36 93,397 +0.03(+0.15%)
Oct 13, 2021 18.30 18.40 18.28 18.33 96,440 -0.01(-0.05%)
Oct 12, 2021 18.43 18.47 18.30 18.34 123,840 -0.03(-0.15%)
Oct 11, 2021 18.56 18.57 18.34 18.37 106,480 +0.04(+0.20%)
Oct 08, 2021 18.32 18.36 18.27 18.33 223,513 +0.12(+0.67%)
Oct 07, 2021 18.06 18.28 18.06 18.21 256,613 +0.24(+1.35%)
Oct 06, 2021 17.94 18.00 17.90 17.97 134,092 -0.08(-0.47%)
Oct 05, 2021 17.96 18.15 17.96 18.05 170,939 +0.19(+1.05%)
Oct 04, 2021 17.94 18.04 17.87 17.87 143,453 -0.04(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.