Skip to main content

Vaneck Vietnam ETF (NY: VNM )

13.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.74 13.84 13.72 13.83 593,613 +0.11(+0.80%)
Mar 26, 2024 13.69 13.74 13.66 13.72 223,298 +0.10(+0.73%)
Mar 25, 2024 13.65 13.70 13.56 13.62 200,955 -0.11(-0.80%)
Mar 22, 2024 13.71 13.74 13.70 13.73 189,264 +0.06(+0.44%)
Mar 21, 2024 13.65 13.70 13.63 13.67 488,093 +0.10(+0.74%)
Mar 20, 2024 13.51 13.59 13.49 13.57 356,515 +0.17(+1.27%)
Mar 19, 2024 13.33 13.42 13.30 13.40 204,671 +0.06(+0.45%)
Mar 18, 2024 13.49 13.51 13.34 13.34 442,656 -0.18(-1.33%)
Mar 15, 2024 13.53 13.56 13.48 13.52 239,071 -0.04(-0.26%)
Mar 14, 2024 13.58 13.67 13.54 13.55 361,881 -0.05(-0.40%)
Mar 13, 2024 13.56 13.64 13.49 13.61 577,064 +0.26(+1.95%)
Mar 12, 2024 13.30 13.35 13.27 13.35 459,109 +0.05(+0.38%)
Mar 11, 2024 13.38 13.38 13.30 13.30 398,656 -0.16(-1.19%)
Mar 08, 2024 13.52 13.55 13.44 13.46 802,399 -0.32(-2.32%)
Mar 07, 2024 13.65 13.79 13.65 13.78 271,107 +0.26(+1.92%)
Mar 06, 2024 13.51 13.55 13.49 13.52 364,787 -0.07(-0.52%)
Mar 05, 2024 13.65 13.68 13.57 13.59 301,100 +0.01(+0.07%)
Mar 04, 2024 13.58 13.64 13.57 13.58 470,624 -0.02(-0.15%)
Mar 01, 2024 13.53 13.61 13.52 13.60 438,481 +0.09(+0.67%)
Feb 29, 2024 13.47 13.52 13.44 13.51 383,441 -0.01(-0.04%)
Feb 28, 2024 13.37 13.53 13.29 13.52 488,271 +0.22(+1.65%)
Feb 27, 2024 13.24 13.30 13.21 13.29 378,977 +0.23(+1.80%)
Feb 26, 2024 13.07 13.10 13.05 13.06 379,036 +0.00(+0.00%)
Feb 23, 2024 13.13 13.13 13.03 13.06 777,437 -0.31(-2.32%)
Feb 22, 2024 13.42 13.42 13.30 13.37 628,285 -0.05(-0.37%)
Feb 21, 2024 13.44 13.44 13.37 13.42 749,882 -0.12(-0.89%)
Feb 20, 2024 13.36 13.54 13.36 13.54 939,954 +0.37(+2.81%)
Feb 16, 2024 13.10 13.22 13.08 13.17 523,441 +0.09(+0.69%)
Feb 15, 2024 13.07 13.10 13.02 13.08 183,152 +0.05(+0.38%)
Feb 14, 2024 13.05 13.06 12.98 13.03 282,586 +0.04(+0.31%)
Feb 13, 2024 13.01 13.04 12.95 12.99 437,870 -0.15(-1.18%)
Feb 12, 2024 13.10 13.16 13.08 13.14 515,401 +0.08(+0.61%)
Feb 09, 2024 13.06 13.08 13.05 13.06 268,816 -0.02(-0.11%)
Feb 08, 2024 13.08 13.12 13.04 13.08 345,289 +0.03(+0.23%)
Feb 07, 2024 13.01 13.09 12.99 13.05 318,259 +0.10(+0.77%)
Feb 06, 2024 12.94 12.97 12.83 12.95 284,713 +0.05(+0.39%)
Feb 05, 2024 12.95 12.96 12.87 12.90 292,364 -0.04(-0.31%)
Feb 02, 2024 12.88 12.95 12.87 12.94 363,528 +0.05(+0.39%)
Feb 01, 2024 12.88 12.94 12.81 12.89 353,256 +0.19(+1.50%)
Jan 31, 2024 12.80 12.83 12.70 12.70 825,505 -0.24(-1.85%)
Jan 30, 2024 12.88 12.96 12.87 12.94 411,683 +0.14(+1.09%)
Jan 29, 2024 12.81 12.85 12.77 12.80 300,924 -0.07(-0.54%)
Jan 26, 2024 12.85 12.88 12.84 12.87 282,699 +0.06(+0.47%)
Jan 25, 2024 12.83 12.85 12.77 12.81 441,343 -0.03(-0.23%)
Jan 24, 2024 12.78 12.93 12.78 12.84 1,216,971 +0.03(+0.20%)
Jan 23, 2024 12.89 12.90 12.78 12.81 354,344 -0.11(-0.81%)
Jan 22, 2024 12.94 12.99 12.88 12.92 358,217 -0.01(-0.08%)
Jan 19, 2024 12.94 12.95 12.86 12.93 270,710 +0.03(+0.19%)
Jan 18, 2024 12.78 12.91 12.70 12.90 649,456 +0.27(+2.18%)
Jan 17, 2024 12.72 12.72 12.61 12.63 1,056,684 -0.12(-0.94%)
Jan 16, 2024 12.75 12.81 12.71 12.75 446,351 +0.02(+0.16%)
Jan 12, 2024 12.82 12.82 12.69 12.73 342,121 -0.18(-1.39%)
Jan 11, 2024 12.96 12.96 12.84 12.91 337,986 -0.02(-0.12%)
Jan 10, 2024 13.00 13.00 12.89 12.93 464,000 -0.12(-0.96%)
Jan 09, 2024 13.03 13.08 13.00 13.05 439,179 -0.11(-0.84%)
Jan 08, 2024 13.16 13.19 13.10 13.16 587,466 +0.04(+0.34%)
Jan 05, 2024 12.98 13.12 12.98 13.12 1,354,676 +0.19(+1.43%)
Jan 04, 2024 12.93 12.96 12.90 12.93 404,944 +0.08(+0.62%)
Jan 03, 2024 12.82 12.89 12.81 12.85 567,109 +0.13(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.