Skip to main content

Vaneck Vietnam ETF (NY: VNM )

12.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.10 18.29 18.05 18.29 164,586 +0.17(+0.96%)
Jul 29, 2021 18.22 18.23 18.06 18.11 133,331 +0.04(+0.23%)
Jul 28, 2021 18.04 18.11 17.92 18.07 145,727 +0.05(+0.26%)
Jul 27, 2021 17.99 18.03 17.79 18.03 138,848 +0.08(+0.47%)
Jul 26, 2021 17.77 17.94 17.71 17.94 233,015 +0.10(+0.58%)
Jul 23, 2021 17.92 17.98 17.77 17.84 333,169 -0.22(-1.24%)
Jul 22, 2021 18.16 18.24 18.05 18.06 200,090 +0.07(+0.36%)
Jul 21, 2021 17.95 18.01 17.81 18.00 237,367 +0.08(+0.47%)
Jul 20, 2021 17.64 17.97 17.60 17.91 465,173 +0.39(+2.24%)
Jul 19, 2021 17.66 17.67 17.40 17.52 705,258 -0.61(-3.35%)
Jul 16, 2021 18.22 18.29 18.12 18.13 259,708 +0.01(+0.05%)
Jul 15, 2021 18.18 18.21 18.10 18.12 148,108 +0.11(+0.62%)
Jul 14, 2021 17.96 18.07 17.91 18.01 224,772 +0.04(+0.21%)
Jul 13, 2021 18.09 18.15 17.91 17.97 521,126 -0.22(-1.18%)
Jul 12, 2021 18.27 18.32 18.08 18.18 567,664 -0.46(-2.46%)
Jul 09, 2021 18.62 18.68 18.54 18.64 218,294 -0.09(-0.50%)
Jul 08, 2021 18.98 18.98 18.62 18.74 403,933 -0.35(-1.81%)
Jul 07, 2021 19.13 19.16 18.99 19.08 330,553 +0.03(+0.15%)
Jul 06, 2021 19.18 19.18 18.90 19.05 455,933 -0.49(-2.49%)
Jul 02, 2021 19.49 19.60 19.48 19.54 121,195 +0.02(+0.10%)
Jul 01, 2021 19.53 19.53 19.41 19.52 184,390 +0.07(+0.38%)
Jun 30, 2021 19.43 19.47 19.36 19.45 343,278 +0.15(+0.78%)
Jun 29, 2021 19.32 19.32 19.22 19.30 216,869 +0.03(+0.15%)
Jun 28, 2021 19.19 19.31 19.19 19.27 270,923 +0.09(+0.49%)
Jun 25, 2021 19.01 19.18 18.86 19.18 243,444 +0.36(+1.94%)
Jun 24, 2021 18.84 18.84 18.72 18.81 194,031 +0.04(+0.20%)
Jun 23, 2021 18.84 18.84 18.71 18.77 243,628 -0.07(-0.40%)
Jun 22, 2021 18.84 18.85 18.73 18.85 110,949 -0.01(-0.05%)
Jun 21, 2021 18.72 18.87 18.71 18.86 129,395 +0.14(+0.75%)
Jun 18, 2021 18.85 18.93 18.71 18.72 220,484 -0.05(-0.25%)
Jun 17, 2021 18.70 18.82 18.56 18.76 214,313 +0.22(+1.21%)
Jun 16, 2021 18.72 18.85 18.46 18.54 347,849 -0.32(-1.69%)
Jun 15, 2021 18.90 18.92 18.80 18.86 217,112 -0.02(-0.10%)
Jun 14, 2021 18.80 18.92 18.76 18.88 295,346 +0.17(+0.90%)
Jun 11, 2021 18.67 18.76 18.66 18.71 169,124 +0.13(+0.71%)
Jun 10, 2021 18.60 18.64 18.52 18.58 154,330 -0.02(-0.10%)
Jun 09, 2021 18.59 18.63 18.53 18.60 183,355 +0.17(+0.91%)
Jun 08, 2021 18.62 18.62 18.33 18.43 316,801 -0.26(-1.40%)
Jun 07, 2021 18.84 18.89 18.67 18.69 205,183 -0.14(-0.75%)
Jun 04, 2021 18.62 18.90 18.62 18.83 316,618 +0.23(+1.26%)
Jun 03, 2021 18.57 18.71 18.53 18.60 245,137 +0.07(+0.35%)
Jun 02, 2021 18.43 18.58 18.43 18.53 290,328 +0.10(+0.56%)
Jun 01, 2021 18.43 18.51 18.42 18.43 331,892 +0.02(+0.10%)
May 28, 2021 18.27 18.41 18.24 18.41 233,206 +0.21(+1.13%)
May 27, 2021 18.20 18.27 18.16 18.20 169,774 -0.08(-0.46%)
May 26, 2021 18.14 18.33 18.11 18.29 519,587 +0.22(+1.24%)
May 25, 2021 18.15 18.18 18.02 18.06 201,192 -0.07(-0.41%)
May 24, 2021 18.02 18.15 17.96 18.14 186,427 +0.27(+1.52%)
May 21, 2021 17.89 17.96 17.77 17.87 194,844 -0.03(-0.16%)
May 20, 2021 17.88 17.96 17.80 17.89 216,214 +0.26(+1.49%)
May 19, 2021 17.34 17.71 17.34 17.63 229,663 +0.09(+0.53%)
May 18, 2021 17.44 17.60 17.42 17.54 363,459 -0.01(-0.05%)
May 17, 2021 17.49 17.61 17.40 17.55 188,117 -0.18(-1.00%)
May 14, 2021 17.54 17.73 17.53 17.73 271,903 +0.38(+2.21%)
May 13, 2021 17.41 17.57 17.34 17.34 295,942 -0.13(-0.75%)
May 12, 2021 17.76 17.77 17.41 17.47 295,067 -0.32(-1.79%)
May 11, 2021 17.77 17.90 17.60 17.79 411,334 -0.18(-0.99%)
May 10, 2021 18.04 18.15 17.91 17.97 333,138 +0.15(+0.84%)
May 07, 2021 17.68 17.84 17.68 17.82 134,774 +0.18(+1.01%)
May 06, 2021 17.74 17.75 17.59 17.64 175,566 -0.06(-0.32%)
May 05, 2021 17.71 17.77 17.58 17.70 304,898 +0.20(+1.12%)
May 04, 2021 17.49 17.59 17.37 17.50 264,020 +0.09(+0.54%)
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.