Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

VanEck Vietnam ETF (VNM)

19.09
+0.25 (1.33%)
NYSE · Last Trade: May 2nd, 3:27 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Vietnam ETF (VNM)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202618.9219.1118.8919.09548,76019.09
4/30/202618.7918.8718.7618.84623,83418.84
4/29/202618.9218.9218.7518.82436,64518.82
4/28/202618.8619.1418.8619.141,016,97519.14
4/27/202618.8318.9118.7718.79288,35718.79
4/24/202619.0119.0518.9118.91509,36018.91
4/23/202619.0819.2919.0219.15861,74219.15
4/22/202619.1119.4219.0319.40752,79419.40
4/21/202619.0019.0218.8518.86825,56818.86
4/20/202618.9019.1518.8719.071,027,99119.07
4/17/202618.8119.1418.7519.04969,95019.04
4/16/202618.6718.7518.6418.721,487,02918.72
4/15/202618.5018.6818.4618.66830,56418.66
4/14/202618.3718.4718.3218.43485,71418.43
4/13/202618.1518.3018.1318.30815,65318.30
4/10/202618.3518.3518.1718.20787,01018.20
4/09/202618.2518.3918.0818.35525,27718.35
4/08/202618.1018.4318.1018.421,393,40418.42
4/07/202617.2317.3117.1317.31659,98317.31
4/06/202617.2517.3417.0517.15443,74717.15
4/02/202617.3417.7017.3017.471,552,52517.47
4/01/202617.5117.6117.4117.41934,34117.41
3/31/202617.0117.3617.0117.311,183,69717.31
3/30/202616.9017.0416.8416.85612,42816.85
3/27/202616.7016.8616.6416.72807,91816.72
3/26/202616.5916.7216.4716.48799,22616.48
3/25/202616.9016.9716.7516.801,145,44216.80
3/24/202616.3516.5616.3116.46949,37016.46
3/23/202616.4216.6816.3316.421,375,96516.42
3/20/202616.7016.7316.3316.431,074,38216.43
3/19/202617.0817.0916.8416.98919,56216.98
3/18/202617.2917.2917.0217.03257,06817.03
3/17/202617.4017.5417.3117.32976,90617.32
3/16/202617.0517.3317.0517.30908,25117.30
3/13/202616.9317.2716.6116.711,418,97116.71
3/12/202617.2017.2416.7116.751,563,88916.75
3/11/202617.5517.7317.2917.411,761,85217.41
3/10/202617.1017.2316.9717.061,323,77917.06
3/09/202616.6517.2616.6017.232,140,60317.23
3/06/202617.6917.7417.4117.451,704,09617.45
3/05/202618.1618.2417.9018.021,178,90718.02
3/04/202618.1518.3918.1518.301,001,92918.30
3/03/202618.2518.2517.9018.121,267,24718.12
3/02/202618.6618.7218.6018.631,320,52418.63
2/27/202619.1119.1418.9819.08634,86419.08
2/26/202619.1919.3019.0719.16554,69719.16
2/25/202619.2019.2319.0219.09588,95819.09
2/24/202619.3119.3119.1619.25406,87519.25
2/23/202619.3419.4119.1319.231,389,53419.23
2/20/202618.8719.2918.8019.291,229,89619.29
2/19/202618.8518.9118.7418.76352,84718.76
2/18/202618.9218.9418.7318.77588,11418.77
2/17/202618.8618.8918.6218.73617,77018.73
2/13/202618.8518.9318.7018.89778,46818.89
2/12/202618.7918.8018.4818.511,076,47118.51
2/11/202618.6018.7218.5118.71897,72318.71
2/10/202618.1618.2118.0518.08558,22018.08
2/09/202618.1018.1017.8718.051,203,29518.05
2/06/202618.1218.1418.0218.03897,13318.03
2/05/202618.3818.5118.0918.121,683,08518.12
2/04/202618.6518.7618.5118.61970,30418.61
2/03/202618.8218.9018.4518.451,490,15018.45
2/02/202618.7518.8418.7118.77803,40118.77