Skip to main content

Vaneck Vietnam ETF (NY: VNM )

12.44 -0.04 (-0.32%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 17.77 17.82 17.57 17.63 311,299 -0.23(-1.31%)
Apr 29, 2021 17.88 17.90 17.78 17.87 278,018 +0.08(+0.47%)
Apr 28, 2021 17.82 17.91 17.77 17.78 952,861 -0.12(-0.68%)
Apr 27, 2021 17.89 17.97 17.87 17.90 168,224 +0.04(+0.21%)
Apr 26, 2021 17.91 17.96 17.82 17.87 386,925 -0.32(-1.75%)
Apr 23, 2021 18.24 18.26 18.07 18.18 349,463 +0.16(+0.88%)
Apr 22, 2021 18.05 18.09 17.89 18.03 343,508 -0.31(-1.68%)
Apr 21, 2021 18.32 18.33 18.17 18.33 298,379 +0.00(+0.00%)
Apr 20, 2021 18.26 18.41 18.25 18.33 322,058 +0.06(+0.31%)
Apr 19, 2021 18.10 18.29 18.10 18.28 454,331 +0.23(+1.30%)
Apr 16, 2021 18.00 18.04 17.97 18.04 412,856 +0.10(+0.57%)
Apr 15, 2021 17.78 18.00 17.78 17.94 417,752 +0.16(+0.89%)
Apr 14, 2021 17.92 17.93 17.78 17.78 604,192 +0.00(+0.00%)
Apr 13, 2021 17.70 17.82 17.68 17.78 608,322 +0.08(+0.48%)
Apr 12, 2021 17.54 17.73 17.47 17.70 294,864 +0.30(+1.72%)
Apr 09, 2021 17.31 17.48 17.22 17.40 209,956 +0.01(+0.05%)
Apr 08, 2021 17.12 17.45 17.12 17.39 178,630 +0.47(+2.76%)
Apr 07, 2021 17.22 17.26 16.91 16.92 327,417 -0.38(-2.22%)
Apr 06, 2021 17.44 17.49 17.31 17.31 339,149 -0.13(-0.75%)
Apr 05, 2021 17.40 17.51 17.39 17.44 286,920 +0.08(+0.49%)
Apr 01, 2021 17.09 17.36 17.09 17.35 348,501 +0.42(+2.49%)
Mar 31, 2021 16.68 16.98 16.65 16.93 215,209 +0.22(+1.29%)
Mar 30, 2021 16.73 16.78 16.68 16.72 81,309 -0.02(-0.11%)
Mar 29, 2021 16.73 16.75 16.69 16.73 261,082 +0.05(+0.28%)
Mar 26, 2021 16.52 16.69 16.46 16.69 90,866 +0.27(+1.65%)
Mar 25, 2021 16.25 16.44 16.19 16.42 275,614 +0.14(+0.86%)
Mar 24, 2021 16.47 16.47 16.28 16.28 285,448 -0.15(-0.91%)
Mar 23, 2021 16.65 16.72 16.43 16.43 451,259 -0.36(-2.12%)
Mar 22, 2021 16.77 16.84 16.73 16.78 175,860 +0.05(+0.28%)
Mar 19, 2021 16.73 16.84 16.67 16.73 143,035 +0.07(+0.45%)
Mar 18, 2021 16.78 16.82 16.60 16.66 248,838 -0.12(-0.72%)
Mar 17, 2021 16.70 16.82 16.60 16.78 117,904 +0.03(+0.17%)
Mar 16, 2021 16.77 16.80 16.69 16.75 116,904 +0.05(+0.28%)
Mar 15, 2021 16.78 16.78 16.61 16.71 114,505 +0.07(+0.45%)
Mar 12, 2021 16.67 16.74 16.60 16.63 280,297 -0.20(-1.17%)
Mar 11, 2021 16.74 16.83 16.59 16.83 183,356 +0.36(+2.22%)
Mar 10, 2021 16.46 16.56 16.40 16.46 184,436 +0.05(+0.28%)
Mar 09, 2021 16.41 16.61 16.41 16.42 200,649 +0.05(+0.29%)
Mar 08, 2021 16.51 16.56 16.37 16.37 261,791 -0.19(-1.13%)
Mar 05, 2021 16.65 16.65 16.30 16.56 369,240 +0.31(+1.90%)
Mar 04, 2021 16.44 16.46 16.17 16.25 456,628 -0.22(-1.31%)
Mar 03, 2021 16.70 16.74 16.46 16.46 223,386 -0.28(-1.68%)
Mar 02, 2021 16.84 16.88 16.74 16.74 329,882 -0.14(-0.83%)
Mar 01, 2021 16.72 16.91 16.66 16.88 195,624 +0.42(+2.56%)
Feb 26, 2021 16.35 16.52 16.28 16.46 354,594 +0.19(+1.15%)
Feb 25, 2021 16.89 16.89 16.28 16.28 281,213 -0.56(-3.33%)
Feb 24, 2021 16.78 16.89 16.62 16.84 298,455 -0.06(-0.33%)
Feb 23, 2021 16.84 16.97 16.65 16.89 286,761 -0.12(-0.71%)
Feb 22, 2021 17.06 17.11 16.93 17.02 217,823 -0.19(-1.09%)
Feb 19, 2021 17.25 17.26 17.02 17.20 457,648 +0.18(+1.04%)
Feb 18, 2021 17.04 17.05 16.92 17.02 540,781 +0.11(+0.66%)
Feb 17, 2021 16.79 16.95 16.73 16.91 462,150 +0.23(+1.40%)
Feb 16, 2021 16.94 16.94 16.68 16.68 605,329 -0.17(-1.00%)
Feb 12, 2021 16.79 16.86 16.70 16.85 348,608 +0.07(+0.45%)
Feb 11, 2021 16.81 16.81 16.65 16.77 250,551 +0.12(+0.73%)
Feb 10, 2021 16.75 16.75 16.59 16.65 273,147 +0.05(+0.28%)
Feb 09, 2021 16.44 16.60 16.42 16.60 270,953 +0.26(+1.60%)
Feb 08, 2021 16.37 16.54 16.16 16.34 420,793 -0.42(-2.51%)
Feb 05, 2021 16.74 16.87 16.70 16.76 284,466 +0.07(+0.39%)
Feb 04, 2021 16.69 16.73 16.62 16.70 325,517 -0.05(-0.28%)
Feb 03, 2021 16.66 16.79 16.52 16.74 421,149 +0.48(+2.93%)
Feb 02, 2021 16.31 16.35 16.13 16.27 540,101 +0.32(+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.