Skip to main content

Vaneck Vietnam ETF (NY: VNM )

13.90 +0.07 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 19.86 19.86 19.70 19.75 165,815 -0.11(-0.55%)
Aug 30, 2021 19.84 19.93 19.72 19.86 207,017 +0.10(+0.51%)
Aug 27, 2021 19.37 19.84 19.36 19.76 337,085 +0.53(+2.76%)
Aug 26, 2021 19.33 19.41 19.17 19.23 192,725 -0.18(-0.93%)
Aug 25, 2021 19.38 19.47 19.30 19.41 247,534 +0.13(+0.67%)
Aug 24, 2021 19.26 19.34 19.21 19.28 187,102 -0.09(-0.46%)
Aug 23, 2021 19.06 19.37 19.06 19.37 307,289 +0.21(+1.10%)
Aug 20, 2021 19.10 19.30 19.05 19.16 361,079 -0.30(-1.57%)
Aug 19, 2021 19.37 19.54 19.26 19.46 282,509 +0.07(+0.34%)
Aug 18, 2021 19.44 19.58 19.40 19.40 184,850 -0.03(-0.15%)
Aug 17, 2021 19.59 19.65 19.37 19.43 180,277 -0.29(-1.47%)
Aug 16, 2021 19.84 19.88 19.66 19.72 194,246 -0.12(-0.60%)
Aug 13, 2021 19.76 19.84 19.76 19.84 145,799 +0.04(+0.20%)
Aug 12, 2021 19.80 19.86 19.71 19.80 116,502 -0.15(-0.75%)
Aug 11, 2021 19.85 19.99 19.85 19.95 199,424 -0.04(-0.20%)
Aug 10, 2021 20.11 20.11 19.93 19.99 213,813 -0.22(-1.09%)
Aug 09, 2021 19.98 20.25 19.89 20.21 228,672 +0.40(+2.02%)
Aug 06, 2021 19.88 20.03 19.75 19.81 136,455 -0.21(-1.05%)
Aug 05, 2021 19.97 20.07 19.95 20.02 270,796 +0.17(+0.86%)
Aug 04, 2021 19.90 19.96 19.81 19.85 162,451 -0.05(-0.25%)
Aug 03, 2021 19.67 19.90 19.67 19.90 269,518 +0.39(+2.00%)
Aug 02, 2021 19.42 19.66 19.40 19.51 267,491 -0.04(-0.20%)
Jul 30, 2021 19.35 19.55 19.30 19.55 153,960 +0.19(+0.96%)
Jul 29, 2021 19.48 19.49 19.31 19.36 124,723 +0.04(+0.23%)
Jul 28, 2021 19.28 19.36 19.16 19.32 136,318 +0.05(+0.26%)
Jul 27, 2021 19.23 19.27 19.02 19.27 129,884 +0.09(+0.47%)
Jul 26, 2021 19.00 19.18 18.93 19.18 217,971 +0.11(+0.58%)
Jul 23, 2021 19.16 19.22 19.00 19.07 311,658 -0.24(-1.24%)
Jul 22, 2021 19.41 19.50 19.30 19.31 187,171 +0.07(+0.36%)
Jul 21, 2021 19.19 19.25 19.04 19.24 222,042 +0.09(+0.47%)
Jul 20, 2021 18.86 19.21 18.82 19.15 435,139 +0.42(+2.24%)
Jul 19, 2021 18.88 18.89 18.60 18.73 659,723 -0.65(-3.35%)
Jul 16, 2021 19.48 19.55 19.37 19.38 242,940 +0.01(+0.05%)
Jul 15, 2021 19.43 19.47 19.35 19.37 138,546 +0.12(+0.62%)
Jul 14, 2021 19.20 19.32 19.15 19.25 210,260 +0.04(+0.21%)
Jul 13, 2021 19.34 19.40 19.15 19.21 487,479 -0.23(-1.18%)
Jul 12, 2021 19.53 19.58 19.33 19.44 531,013 -0.49(-2.46%)
Jul 09, 2021 19.90 19.97 19.82 19.93 204,200 -0.10(-0.50%)
Jul 08, 2021 20.29 20.29 19.91 20.03 377,853 -0.37(-1.81%)
Jul 07, 2021 20.45 20.48 20.30 20.40 309,211 +0.03(+0.15%)
Jul 06, 2021 20.50 20.50 20.20 20.37 426,496 -0.52(-2.49%)
Jul 02, 2021 20.83 20.95 20.82 20.89 113,370 +0.02(+0.10%)
Jul 01, 2021 20.88 20.88 20.75 20.87 172,485 +0.08(+0.38%)
Jun 30, 2021 20.77 20.81 20.70 20.79 321,114 +0.16(+0.78%)
Jun 29, 2021 20.65 20.65 20.55 20.63 202,867 +0.03(+0.15%)
Jun 28, 2021 20.51 20.64 20.51 20.60 253,431 +0.10(+0.49%)
Jun 25, 2021 20.32 20.50 20.16 20.50 227,726 +0.39(+1.94%)
Jun 24, 2021 20.14 20.14 20.01 20.11 181,504 +0.04(+0.20%)
Jun 23, 2021 20.14 20.14 20.00 20.07 227,898 -0.08(-0.40%)
Jun 22, 2021 20.14 20.15 20.02 20.15 103,786 -0.01(-0.05%)
Jun 21, 2021 20.01 20.17 20.00 20.16 121,041 +0.15(+0.75%)
Jun 18, 2021 20.15 20.24 20.00 20.01 206,249 -0.05(-0.25%)
Jun 17, 2021 19.99 20.12 19.84 20.06 200,476 +0.24(+1.21%)
Jun 16, 2021 20.01 20.15 19.73 19.82 325,390 -0.34(-1.69%)
Jun 15, 2021 20.20 20.23 20.10 20.16 203,094 -0.02(-0.10%)
Jun 14, 2021 20.10 20.23 20.05 20.18 276,277 +0.18(+0.90%)
Jun 11, 2021 19.96 20.06 19.95 20.00 158,205 +0.14(+0.70%)
Jun 10, 2021 19.88 19.93 19.80 19.86 144,366 -0.02(-0.10%)
Jun 09, 2021 19.87 19.92 19.81 19.88 171,517 +0.18(+0.91%)
Jun 08, 2021 19.90 19.90 19.60 19.70 296,347 -0.28(-1.40%)
Jun 07, 2021 20.14 20.19 19.96 19.98 191,936 -0.15(-0.75%)
Jun 04, 2021 19.91 20.20 19.91 20.13 296,176 +0.25(+1.26%)
Jun 03, 2021 19.85 20.00 19.81 19.88 229,310 +0.07(+0.35%)
Jun 02, 2021 19.70 19.86 19.70 19.81 271,583 +0.11(+0.56%)
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.