Vietnam Vaneck ETF (NY: VNM )

18.60 USD +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 18.50 18.69 18.40 18.60 196,400 +0.01(+0.05%)
Apr 08, 2021 18.30 18.65 18.30 18.59 167,097 +0.50(+2.76%)
Apr 07, 2021 18.41 18.45 18.08 18.09 306,277 -0.41(-2.22%)
Apr 06, 2021 18.64 18.70 18.50 18.50 317,252 -0.14(-0.75%)
Apr 05, 2021 18.60 18.72 18.59 18.64 268,395 +0.09(+0.49%)
Apr 01, 2021 18.27 18.56 18.27 18.55 326,000 +0.45(+2.49%)
Mar 31, 2021 17.83 18.15 17.80 18.10 201,314 +0.23(+1.29%)
Mar 30, 2021 17.89 17.94 17.83 17.87 76,060 -0.02(-0.11%)
Mar 29, 2021 17.88 17.91 17.84 17.89 244,225 +0.05(+0.28%)
Mar 26, 2021 17.66 17.84 17.60 17.84 85,000 +0.29(+1.65%)
Mar 25, 2021 17.37 17.57 17.31 17.55 257,819 +0.15(+0.86%)
Mar 24, 2021 17.61 17.61 17.40 17.40 267,018 -0.16(-0.91%)
Mar 23, 2021 17.80 17.87 17.56 17.56 422,123 -0.38(-2.12%)
Mar 22, 2021 17.93 18.00 17.88 17.94 164,506 +0.05(+0.28%)
Mar 19, 2021 17.88 18.00 17.82 17.89 133,800 +0.08(+0.45%)
Mar 18, 2021 17.94 17.98 17.75 17.81 232,772 -0.13(-0.72%)
Mar 17, 2021 17.85 17.98 17.75 17.94 110,292 +0.03(+0.17%)
Mar 16, 2021 17.93 17.96 17.84 17.91 109,356 +0.05(+0.28%)
Mar 15, 2021 17.94 17.94 17.75 17.86 107,112 +0.08(+0.45%)
Mar 12, 2021 17.82 17.90 17.75 17.78 262,200 -0.21(-1.17%)
Mar 11, 2021 17.90 17.99 17.73 17.99 171,518 +0.39(+2.22%)
Mar 10, 2021 17.60 17.70 17.53 17.60 172,528 +0.05(+0.28%)
Mar 09, 2021 17.54 17.76 17.54 17.55 187,694 +0.05(+0.29%)
Mar 08, 2021 17.65 17.70 17.50 17.50 244,889 -0.20(-1.13%)
Mar 05, 2021 17.80 17.80 17.42 17.70 345,400 +0.33(+1.90%)
Mar 04, 2021 17.57 17.60 17.29 17.37 427,146 -0.23(-1.31%)
Mar 03, 2021 17.85 17.90 17.60 17.60 208,963 -0.30(-1.68%)
Mar 02, 2021 18.00 18.05 17.90 17.90 308,583 -0.15(-0.83%)
Mar 01, 2021 17.87 18.08 17.81 18.05 182,994 +0.45(+2.56%)
Feb 26, 2021 17.48 17.66 17.40 17.60 331,700 +0.20(+1.15%)
Feb 25, 2021 18.06 18.06 17.40 17.40 263,057 -0.60(-3.33%)
Feb 24, 2021 17.94 18.06 17.77 18.00 279,185 -0.06(-0.33%)
Feb 23, 2021 18.00 18.14 17.80 18.06 268,246 -0.13(-0.71%)
Feb 22, 2021 18.24 18.29 18.10 18.19 203,759 -0.20(-1.09%)
Feb 19, 2021 18.44 18.45 18.20 18.39 428,100 +0.19(+1.04%)
Feb 18, 2021 18.22 18.23 18.09 18.20 505,865 +0.12(+0.66%)
Feb 17, 2021 17.95 18.12 17.88 18.08 432,311 +0.25(+1.40%)
Feb 16, 2021 18.11 18.11 17.83 17.83 566,246 -0.18(-1.00%)
Feb 12, 2021 17.95 18.02 17.85 18.01 326,100 +0.08(+0.45%)
Feb 11, 2021 17.97 17.97 17.80 17.93 234,374 +0.13(+0.73%)
Feb 10, 2021 17.91 17.91 17.74 17.80 255,511 +0.05(+0.28%)
Feb 09, 2021 17.57 17.75 17.55 17.75 253,459 +0.28(+1.60%)
Feb 08, 2021 17.50 17.68 17.27 17.47 393,624 -0.45(-2.51%)
Feb 05, 2021 17.90 18.03 17.85 17.92 266,100 +0.07(+0.39%)
Feb 04, 2021 17.84 17.88 17.77 17.85 304,500 -0.05(-0.28%)
Feb 03, 2021 17.81 17.95 17.66 17.90 393,957 +0.51(+2.93%)
Feb 02, 2021 17.44 17.48 17.24 17.39 505,229 +0.34(+1.99%)
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.