Skip to main content
Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
17.50
+0.22 (1.27%)
Jun 27, 2025, 4:00 PM - Market closed

VNAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.3917.5017.3717.5017.501.29%4,790
Jun 26, 202517.2517.3017.2217.2817.250.51%2,319
Jun 25, 202517.2317.2317.1617.1917.16-0.64%3,672
Jun 24, 202517.2817.3017.1517.3017.271.97%6,209
Jun 23, 202516.7617.0316.7616.9716.940.39%7,358
Jun 20, 202517.0017.0016.6116.9016.87-0.09%5,506
Jun 18, 202516.9216.9616.9216.9216.890.45%1,912
Jun 17, 202516.8016.9516.8016.8416.810.66%4,930
Jun 16, 202516.7016.8616.7016.7316.701.21%4,744
Jun 13, 202516.5916.6316.5016.5316.50-1.44%10,176
Jun 12, 202516.7816.8916.7716.7716.74-0.17%15,718
Jun 11, 202516.7616.9316.7616.8016.77-0.12%6,127
Jun 10, 202516.6616.8716.6616.8216.790.90%9,503
Jun 9, 202516.6216.8916.3116.6716.64-1.83%17,846
Jun 6, 202516.9717.0516.9016.9816.95-0.55%5,253
Jun 5, 202517.2117.2217.0717.0717.05-1.22%5,864
Jun 4, 202517.2117.3317.2117.2917.26-0.26%5,190
Jun 3, 202517.5217.5217.2417.3317.300.90%7,088
Jun 2, 202517.0717.1817.0717.1817.150.98%6,139
May 30, 202516.7717.0216.7717.0116.980.91%9,032
May 29, 202516.9817.0116.8216.8616.83-0.32%9,531
May 28, 202516.9817.1416.7816.9116.880.30%17,479
May 27, 202516.7817.1016.7816.8616.832.43%68,355
May 23, 202516.4016.6716.3716.4616.43-1.44%7,230
May 22, 202516.7416.8016.6016.7016.67-0.23%12,663
May 21, 202516.6516.8316.6516.7416.710.90%13,910
May 20, 202516.2816.7016.2816.5916.561.90%21,945
May 19, 202516.2016.3516.1716.2816.250.33%8,314
May 16, 202516.2716.3916.1116.2316.20-0.55%36,776
May 15, 202516.2716.4016.2116.3216.29-0.40%3,446
May 14, 202516.2916.3816.2716.3816.350.83%7,092
May 13, 202515.9716.2915.9716.2516.220.65%60,656
May 12, 202516.2916.3015.9416.1416.111.20%10,764
May 9, 202516.0216.0215.8315.9515.92-1.04%15,788
May 8, 202515.9316.2615.9316.1216.091.67%9,793
May 7, 202515.7915.9715.6615.8515.821.08%4,848
May 6, 202515.7915.8515.5915.6815.65-1.20%9,576
May 5, 202515.8115.9415.5515.8715.841.08%19,097
May 2, 202515.7915.8615.6615.7015.670.42%8,480
May 1, 202515.6815.7815.5015.6415.610.22%54,107
Apr 30, 202515.5315.6015.3415.6015.570.96%2,936
Apr 29, 202515.4015.5415.3615.4515.430.21%8,528
Apr 28, 202515.4415.4415.3415.4215.390.10%18,821
Apr 25, 202515.2515.4415.2515.4115.38-0.17%7,998
Apr 24, 202515.1815.4515.1715.4315.413.00%9,192
Apr 23, 202515.0415.1814.9114.9814.960.69%7,320
Apr 22, 202514.7914.9814.7914.8814.861.26%8,336
Apr 21, 202515.4515.4514.6114.7014.67-1.45%9,181
Apr 17, 202515.0015.0614.7514.9114.891.10%38,495
Apr 16, 202514.9915.2014.6314.7514.73-1.93%6,054