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

VanEck Vietnam ETF (VNM)

18.35
+0.48 (2.69%)
NYSE· Last Trade: Jun 21st, 1:58 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Vietnam ETF (VNM)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202618.2018.4418.1618.35791,19018.35
6/17/202618.1318.2617.8617.871,330,70817.87
6/16/202618.1718.2518.0718.10416,95918.10
6/15/202618.1518.2518.0618.12850,88118.12
6/12/202617.8617.8917.7517.81386,45217.81
6/11/202617.8818.0917.7818.041,774,38818.04
6/10/202617.8818.0517.8017.81525,68017.81
6/09/202617.8817.9517.5417.711,747,63617.71
6/08/202617.8517.9517.7117.76347,88117.76
6/05/202618.2518.3217.9517.991,548,78617.99
6/04/202618.2718.3218.2318.25446,33618.25
6/03/202618.1918.2018.0218.02349,41618.02
6/02/202618.3218.3718.1318.13838,38518.13
6/01/202618.5718.5818.4118.44654,54618.44
5/29/20260.0018.7518.6018.70308,81818.70
5/28/202618.6818.7418.6418.68431,07118.68
5/27/202618.7518.8318.6818.74237,98818.74
5/26/202618.9119.0118.8618.87462,18318.87
5/22/202618.8918.8918.7118.75884,64918.75
5/21/202619.0619.1418.9418.98396,36418.98
5/20/202619.1519.3119.1119.31578,07819.31
5/19/202619.1919.2619.1019.11341,29019.11
5/18/202619.3419.3819.2319.31378,63719.31
5/15/202619.1619.3219.1619.19653,89019.19
5/14/202619.3619.5019.3519.49852,83519.49
5/13/202619.1219.2619.1219.25424,83319.25
5/12/202619.4119.4419.2119.43714,50019.43
5/11/202619.5619.5719.4019.49601,83119.49
5/08/202619.6019.7819.5719.77478,02519.77
5/07/202619.4719.6219.4319.52820,21019.52
5/06/202619.3819.6019.3019.54937,31119.54
5/05/202618.9119.2018.9119.11451,10319.11
5/04/202618.8918.9318.7118.77406,44418.77
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