Skip to main content
VanEck Vietnam ETF (VNM)
BATS: VNM · Real-Time Price · USD
18.65
+0.06 (0.32%)
At close: Dec 5, 2025, 4:00 PM EST
18.67
+0.02 (0.11%)
After-hours: Dec 5, 2025, 8:00 PM EST

VNM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.6318.6918.5618.6518.650.32%603,971
Dec 4, 202518.6318.7018.5118.5918.59-0.54%54,709
Dec 3, 202518.6318.7218.5618.6918.690.21%653,726
Dec 2, 202518.5018.6518.5018.6518.651.47%68,616
Dec 1, 202518.2518.4518.2518.3818.380.22%48,522
Nov 28, 202518.1718.3418.1318.3418.340.55%71,842
Nov 26, 202517.9518.2417.9518.2418.242.76%104,057
Nov 25, 202517.8017.8417.7517.7517.75-0.89%85,906
Nov 24, 202517.8917.9117.8017.9117.911.07%506,581
Nov 21, 202517.5517.7517.5317.7217.721.55%78,649
Nov 20, 202517.7017.7717.4317.4517.45-0.91%59,156
Nov 19, 202517.6417.6817.5417.6117.61-0.68%460,011
Nov 18, 202517.7717.7817.6417.7317.730.40%658,734
Nov 17, 202517.7117.8117.6217.6617.660.40%928,034
Nov 14, 202517.4317.6017.3917.5917.590.98%900,379
Nov 13, 202517.5017.5217.3117.4217.42-0.63%560,565
Nov 12, 202517.3317.5617.3017.5317.533.54%1,222,559
Nov 11, 202516.9016.9716.7016.9316.931.32%885,137
Nov 10, 202516.7016.7216.5916.7116.71-1.01%991,643
Nov 7, 202516.9416.9516.7816.8816.88-2.54%831,573
Nov 6, 202517.4517.5217.3217.3217.32-1.42%607,806
Nov 5, 202517.5917.6317.5217.5717.570.23%524,446
Nov 4, 202517.5717.6317.4717.5317.532.57%790,659
Nov 3, 202517.1417.1817.0017.0917.09-1.95%1,107,361
Oct 31, 202517.5617.5617.4017.4317.43-1.58%858,014
Oct 30, 202517.9217.9217.7117.7117.71-2.42%517,830
Oct 29, 202518.1418.1918.0818.1518.15-0.17%503,825
Oct 28, 202518.1118.1818.0518.1818.182.48%453,510
Oct 27, 202517.9417.9417.6717.7417.74-2.58%1,302,365
Oct 24, 202518.2718.2718.2018.2118.21-0.44%460,186
Oct 23, 202518.2318.3118.2018.2918.290.66%629,424
Oct 22, 202518.2518.3018.1018.1718.170.69%1,287,886
Oct 21, 202518.2018.2518.0318.0518.05-0.85%2,259,888
Oct 20, 202518.0318.2117.9118.2018.20-5.21%2,491,830
Oct 17, 202519.3219.3619.1519.2019.20-2.24%1,785,949
Oct 16, 202519.5319.6819.5319.6419.641.13%921,384
Oct 15, 202519.5919.5919.3519.4219.42-1.37%846,593
Oct 14, 202519.5719.7719.4919.6919.690.51%1,351,766
Oct 13, 202519.3219.6119.3219.5919.593.21%1,498,302
Oct 10, 202519.0719.2818.9018.9818.981.23%1,760,238
Oct 9, 202518.6618.7618.5818.7518.751.74%860,210
Oct 8, 202518.5018.5118.3918.4318.431.10%1,267,703
Oct 7, 202518.2718.3318.2018.2318.23-1.11%778,144
Oct 6, 202518.2018.4518.2018.4418.445.16%1,109,842
Oct 3, 202517.4817.5517.4517.5317.530.09%505,069
Oct 2, 202517.7317.7417.5017.5217.52-2.91%899,986
Oct 1, 202517.8418.0517.8318.0418.041.12%1,215,372
Sep 30, 202517.7817.8417.6917.8417.840.85%388,374
Sep 29, 202517.6817.7917.6717.6917.690.80%621,797
Sep 26, 202517.6517.7017.5517.5517.55-0.68%526,859