Skip to main content

Vaneck Vietnam ETF (NY: VNM )

12.90 +0.17 (+1.32%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 12.85 12.90 12.73 12.73 869,016 -0.17(-1.32%)
May 21, 2024 12.92 13.00 12.90 12.90 810,291 -0.07(-0.54%)
May 20, 2024 12.98 12.99 12.93 12.97 460,997 +0.02(+0.15%)
May 17, 2024 12.89 12.98 12.87 12.95 604,049 +0.10(+0.78%)
May 16, 2024 12.83 12.89 12.81 12.85 503,707 +0.03(+0.23%)
May 15, 2024 12.70 12.82 12.70 12.82 1,068,081 +0.25(+1.99%)
May 14, 2024 12.59 12.63 12.56 12.57 661,914 +0.02(+0.16%)
May 13, 2024 12.54 12.59 12.52 12.55 1,048,045 -0.01(-0.08%)
May 10, 2024 12.63 12.68 12.54 12.56 819,484 -0.12(-0.95%)
May 09, 2024 12.65 12.69 12.61 12.68 194,780 -0.01(-0.08%)
May 08, 2024 12.71 12.72 12.66 12.69 308,424 +0.02(+0.16%)
May 07, 2024 12.69 12.72 12.65 12.67 410,774 +0.02(+0.16%)
May 06, 2024 12.58 12.66 12.56 12.65 279,974 +0.25(+2.02%)
May 03, 2024 12.34 12.45 12.34 12.40 374,591 +0.10(+0.81%)
May 02, 2024 12.31 12.31 12.20 12.30 220,041 +0.12(+0.99%)
May 01, 2024 12.20 12.25 12.16 12.18 224,844 -0.02(-0.12%)
Apr 30, 2024 12.31 12.34 12.19 12.20 311,613 -0.16(-1.33%)
Apr 29, 2024 12.36 12.40 12.30 12.36 384,143 +0.06(+0.49%)
Apr 26, 2024 12.33 12.34 12.26 12.30 305,644 +0.05(+0.41%)
Apr 25, 2024 12.16 12.29 12.15 12.25 379,876 +0.04(+0.33%)
Apr 24, 2024 12.22 12.28 12.18 12.21 581,561 +0.20(+1.67%)
Apr 23, 2024 11.99 12.02 11.91 12.01 972,510 -0.16(-1.31%)
Apr 22, 2024 12.06 12.19 11.98 12.17 631,635 +0.32(+2.70%)
Apr 19, 2024 11.97 12.05 11.84 11.85 696,978 -0.29(-2.39%)
Apr 18, 2024 12.17 12.21 12.11 12.14 932,422 +0.02(+0.17%)
Apr 17, 2024 12.24 12.28 12.09 12.12 1,155,363 -0.29(-2.34%)
Apr 16, 2024 12.49 12.50 12.41 12.41 478,372 -0.14(-1.12%)
Apr 15, 2024 12.75 12.75 12.55 12.55 1,331,031 -0.71(-5.35%)
Apr 12, 2024 13.35 13.41 13.24 13.26 623,801 -0.11(-0.82%)
Apr 11, 2024 13.38 13.40 13.31 13.37 209,100 +0.05(+0.38%)
Apr 10, 2024 13.24 13.33 13.18 13.32 647,650 -0.06(-0.45%)
Apr 09, 2024 13.38 13.44 13.34 13.38 331,480 +0.13(+0.98%)
Apr 08, 2024 13.34 13.35 13.23 13.25 487,234 -0.12(-0.90%)
Apr 05, 2024 13.37 13.42 13.30 13.37 319,901 -0.06(-0.41%)
Apr 04, 2024 13.60 13.63 13.40 13.43 274,513 -0.13(-1.00%)
Apr 03, 2024 13.58 13.61 13.45 13.56 605,690 -0.08(-0.59%)
Apr 02, 2024 13.66 13.69 13.58 13.64 1,099,004 -0.01(-0.07%)
Apr 01, 2024 13.74 13.79 13.62 13.65 580,992 -0.25(-1.80%)
Mar 28, 2024 13.82 13.91 13.81 13.90 411,796 +0.07(+0.51%)
Mar 27, 2024 13.74 13.84 13.72 13.83 593,613 +0.11(+0.80%)
Mar 26, 2024 13.69 13.74 13.66 13.72 223,298 +0.10(+0.73%)
Mar 25, 2024 13.65 13.70 13.56 13.62 200,955 -0.11(-0.80%)
Mar 22, 2024 13.71 13.74 13.70 13.73 189,264 +0.06(+0.44%)
Mar 21, 2024 13.65 13.70 13.63 13.67 488,093 +0.10(+0.74%)
Mar 20, 2024 13.51 13.59 13.49 13.57 356,515 +0.17(+1.27%)
Mar 19, 2024 13.33 13.42 13.30 13.40 204,671 +0.06(+0.45%)
Mar 18, 2024 13.49 13.51 13.34 13.34 442,656 -0.18(-1.33%)
Mar 15, 2024 13.53 13.56 13.48 13.52 239,071 -0.04(-0.26%)
Mar 14, 2024 13.58 13.67 13.54 13.55 361,881 -0.05(-0.40%)
Mar 13, 2024 13.56 13.64 13.49 13.61 577,064 +0.26(+1.95%)
Mar 12, 2024 13.30 13.35 13.27 13.35 459,109 +0.05(+0.38%)
Mar 11, 2024 13.38 13.38 13.30 13.30 398,656 -0.16(-1.19%)
Mar 08, 2024 13.52 13.55 13.44 13.46 802,399 -0.32(-2.32%)
Mar 07, 2024 13.65 13.79 13.65 13.78 271,107 +0.26(+1.92%)
Mar 06, 2024 13.51 13.55 13.49 13.52 364,787 -0.07(-0.52%)
Mar 05, 2024 13.65 13.68 13.57 13.59 301,100 +0.01(+0.07%)
Mar 04, 2024 13.58 13.64 13.57 13.58 470,624 -0.02(-0.15%)
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.