Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
22.58
-0.10 (-0.45%)
Sep 26, 2025, 4:00 PM EDT - Market closed
VNAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.70 | 22.70 | 22.58 | 22.58 | 22.58 | -0.45% | 6,760 |
| Sep 25, 2025 | 22.72 | 22.72 | 22.61 | 22.68 | 22.68 | 0.44% | 7,416 |
| Sep 24, 2025 | 22.60 | 22.61 | 22.50 | 22.58 | 22.58 | 1.71% | 27,744 |
| Sep 23, 2025 | 22.25 | 22.40 | 22.13 | 22.20 | 22.20 | -0.54% | 23,676 |
| Sep 22, 2025 | 22.45 | 22.46 | 22.11 | 22.32 | 22.32 | -1.33% | 39,091 |
| Sep 19, 2025 | 22.80 | 22.80 | 22.60 | 22.62 | 22.62 | -0.40% | 7,445 |
| Sep 18, 2025 | 22.91 | 22.91 | 22.69 | 22.71 | 22.71 | -0.66% | 7,026 |
| Sep 17, 2025 | 22.92 | 22.95 | 22.75 | 22.86 | 22.86 | -0.21% | 11,154 |
| Sep 16, 2025 | 22.95 | 22.98 | 22.74 | 22.91 | 22.91 | -0.61% | 11,208 |
| Sep 15, 2025 | 22.99 | 23.13 | 22.93 | 23.05 | 23.05 | 1.99% | 9,867 |
| Sep 12, 2025 | 22.84 | 22.92 | 22.54 | 22.60 | 22.60 | -0.45% | 11,968 |
| Sep 11, 2025 | 22.69 | 22.80 | 22.68 | 22.70 | 22.70 | 1.17% | 11,436 |
| Sep 10, 2025 | 21.92 | 22.46 | 21.92 | 22.44 | 22.44 | 0.58% | 8,866 |
| Sep 9, 2025 | 21.74 | 22.33 | 21.74 | 22.31 | 22.31 | 1.46% | 7,806 |
| Sep 8, 2025 | 22.30 | 22.30 | 21.65 | 21.99 | 21.99 | -2.87% | 26,867 |
| Sep 5, 2025 | 23.00 | 23.14 | 22.49 | 22.64 | 22.64 | -1.68% | 18,951 |
| Sep 4, 2025 | 22.54 | 23.45 | 22.52 | 23.03 | 23.03 | 1.41% | 8,424 |
| Sep 3, 2025 | 22.80 | 22.80 | 22.51 | 22.71 | 22.71 | -0.36% | 14,454 |
| Sep 2, 2025 | 22.79 | 22.79 | 22.69 | 22.79 | 22.79 | -0.26% | 16,263 |
| Aug 29, 2025 | 22.87 | 22.88 | 22.75 | 22.85 | 22.85 | -0.13% | 15,766 |
| Aug 28, 2025 | 22.83 | 22.93 | 22.74 | 22.88 | 22.88 | 1.20% | 24,205 |
| Aug 27, 2025 | 22.41 | 22.62 | 22.41 | 22.61 | 22.61 | -0.36% | 7,399 |
| Aug 26, 2025 | 23.32 | 23.32 | 22.39 | 22.69 | 22.69 | 4.92% | 19,416 |
| Aug 25, 2025 | 21.70 | 21.76 | 21.57 | 21.63 | 21.63 | -1.21% | 11,403 |
| Aug 22, 2025 | 22.02 | 22.02 | 21.60 | 21.89 | 21.89 | -2.19% | 30,000 |
| Aug 21, 2025 | 22.45 | 22.51 | 22.34 | 22.38 | 22.38 | 0.38% | 19,661 |
| Aug 20, 2025 | 22.45 | 22.45 | 22.26 | 22.30 | 22.30 | -0.81% | 8,968 |
| Aug 19, 2025 | 22.38 | 22.58 | 22.38 | 22.48 | 22.48 | 1.25% | 18,591 |
| Aug 18, 2025 | 22.20 | 22.32 | 22.13 | 22.20 | 22.20 | -0.05% | 10,927 |
| Aug 15, 2025 | 22.24 | 22.29 | 22.15 | 22.21 | 22.21 | -0.40% | 4,048 |
| Aug 14, 2025 | 21.83 | 22.33 | 21.83 | 22.30 | 22.30 | 2.15% | 21,632 |
| Aug 13, 2025 | 22.00 | 22.00 | 21.79 | 21.83 | 21.83 | -0.77% | 13,771 |
| Aug 12, 2025 | 21.88 | 22.00 | 21.78 | 22.00 | 22.00 | 1.29% | 9,513 |
| Aug 11, 2025 | 21.65 | 21.86 | 21.65 | 21.72 | 21.72 | 0.51% | 9,173 |
| Aug 8, 2025 | 21.46 | 21.76 | 21.46 | 21.61 | 21.61 | 1.27% | 25,760 |
| Aug 7, 2025 | 21.40 | 21.45 | 21.22 | 21.34 | 21.34 | 0.11% | 26,511 |
| Aug 6, 2025 | 20.98 | 21.36 | 20.98 | 21.32 | 21.32 | 2.22% | 15,251 |
| Aug 5, 2025 | 20.93 | 20.93 | 20.76 | 20.85 | 20.85 | 0.99% | 10,752 |
| Aug 4, 2025 | 20.65 | 20.70 | 20.52 | 20.65 | 20.65 | 3.98% | 21,478 |
| Aug 1, 2025 | 19.82 | 20.02 | 19.82 | 19.86 | 19.86 | -0.73% | 14,819 |
| Jul 31, 2025 | 20.10 | 20.16 | 19.95 | 20.01 | 20.01 | -0.22% | 5,759 |
| Jul 30, 2025 | 20.23 | 20.23 | 19.91 | 20.05 | 20.05 | 0.73% | 6,960 |
| Jul 29, 2025 | 20.25 | 20.25 | 19.88 | 19.90 | 19.90 | -5.11% | 42,728 |
| Jul 28, 2025 | 20.80 | 21.03 | 20.80 | 20.98 | 20.98 | 1.87% | 14,207 |
| Jul 25, 2025 | 20.51 | 20.60 | 20.51 | 20.59 | 20.59 | 2.07% | 4,822 |
| Jul 24, 2025 | 20.19 | 20.26 | 20.15 | 20.17 | 20.17 | -0.31% | 7,817 |
| Jul 23, 2025 | 20.15 | 20.27 | 20.15 | 20.24 | 20.24 | 0.75% | 4,716 |
| Jul 22, 2025 | 19.90 | 20.10 | 19.90 | 20.09 | 20.09 | 2.29% | 13,256 |
| Jul 21, 2025 | 19.84 | 19.84 | 19.60 | 19.64 | 19.64 | -1.03% | 26,723 |
| Jul 18, 2025 | 19.86 | 19.88 | 19.80 | 19.84 | 19.84 | -0.13% | 11,958 |