Skip to main content

Vaneck Vietnam ETF (NY: VNM )

12.05 -0.11 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 12.11 12.12 12.04 12.05 299,706 -0.11(-0.90%)
Jul 18, 2024 12.25 12.29 12.12 12.16 369,323 +0.09(+0.75%)
Jul 17, 2024 12.16 12.16 12.06 12.07 969,414 -0.27(-2.19%)
Jul 16, 2024 12.34 12.39 12.32 12.34 332,197 -0.01(-0.08%)
Jul 15, 2024 12.45 12.45 12.34 12.35 680,133 -0.10(-0.80%)
Jul 12, 2024 12.43 12.49 12.42 12.45 187,310 +0.01(+0.08%)
Jul 11, 2024 12.44 12.50 12.43 12.44 173,979 -0.04(-0.32%)
Jul 10, 2024 12.43 12.49 12.39 12.48 200,347 -0.01(-0.08%)
Jul 09, 2024 12.47 12.53 12.44 12.49 341,009 +0.11(+0.89%)
Jul 08, 2024 12.38 12.44 12.38 12.38 265,252 -0.07(-0.56%)
Jul 05, 2024 12.43 12.48 12.41 12.45 360,985 -0.01(-0.04%)
Jul 03, 2024 12.40 12.46 12.40 12.46 154,873 +0.05(+0.44%)
Jul 02, 2024 12.43 12.44 12.36 12.40 403,463 +0.10(+0.81%)
Jul 01, 2024 12.30 12.35 12.21 12.30 201,907 +0.13(+1.07%)
Jun 28, 2024 12.20 12.26 12.15 12.17 737,563 -0.12(-0.98%)
Jun 27, 2024 12.30 12.39 12.26 12.29 152,601 +0.01(+0.08%)
Jun 26, 2024 12.27 12.40 12.26 12.28 606,300 -0.02(-0.16%)
Jun 25, 2024 12.29 12.31 12.23 12.30 618,843 +0.07(+0.57%)
Jun 24, 2024 12.26 12.29 12.23 12.23 423,967 -0.22(-1.77%)
Jun 21, 2024 12.44 12.46 12.42 12.45 456,100 +0.02(+0.16%)
Jun 20, 2024 12.62 12.70 12.42 12.43 962,211 -0.28(-2.20%)
Jun 18, 2024 12.65 12.74 12.63 12.71 537,508 +0.06(+0.47%)
Jun 17, 2024 12.67 12.69 12.58 12.65 372,327 -0.05(-0.39%)
Jun 14, 2024 12.66 12.75 12.62 12.70 1,332,740 -0.22(-1.70%)
Jun 13, 2024 12.91 12.95 12.87 12.92 483,308 -0.03(-0.23%)
Jun 12, 2024 12.86 12.96 12.86 12.95 596,226 +0.30(+2.37%)
Jun 11, 2024 12.75 12.80 12.63 12.65 440,816 -0.19(-1.48%)
Jun 10, 2024 12.88 12.89 12.79 12.84 292,845 +0.03(+0.23%)
Jun 07, 2024 12.78 12.85 12.77 12.81 307,602 +0.01(+0.04%)
Jun 06, 2024 12.84 12.90 12.78 12.80 371,404 -0.11(-0.81%)
Jun 05, 2024 12.86 12.95 12.86 12.91 696,891 +0.08(+0.62%)
Jun 04, 2024 12.83 12.85 12.78 12.83 597,315 +0.04(+0.31%)
Jun 03, 2024 12.77 12.82 12.72 12.79 695,878 +0.18(+1.43%)
May 31, 2024 12.59 12.64 12.56 12.61 320,932 +0.00(+0.00%)
May 30, 2024 12.66 12.68 12.59 12.61 309,998 -0.06(-0.47%)
May 29, 2024 12.70 12.76 12.67 12.67 531,832 -0.15(-1.17%)
May 28, 2024 12.76 12.84 12.76 12.82 440,419 +0.22(+1.79%)
May 24, 2024 12.69 12.70 12.59 12.60 386,125 -0.24(-1.91%)
May 23, 2024 12.88 12.94 12.80 12.84 757,460 +0.11(+0.86%)
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%)
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.