Skip to main content
Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
23.26
-0.99 (-4.08%)
Mar 6, 2026, 4:00 PM EST - Market closed

VNAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.0024.0023.1023.2623.26-4.08%40,155
Mar 5, 202624.5124.5124.1524.2524.25-0.53%7,232
Mar 4, 202624.8024.8024.2624.3824.381.04%14,183
Mar 3, 202624.8124.8124.0024.1324.13-4.74%35,054
Mar 2, 202625.4125.4425.2625.3325.33-1.21%25,044
Feb 27, 202626.0526.0525.4925.6425.640.27%15,087
Feb 26, 202625.4925.7525.4025.5725.571.19%11,642
Feb 25, 202625.4725.5325.2125.2725.27-1.37%18,334
Feb 24, 202625.3725.7225.3725.6225.620.95%22,335
Feb 23, 202625.8126.0025.3325.3825.38-1.51%27,973
Feb 20, 202624.9925.7924.9925.7725.773.79%20,502
Feb 19, 202624.9525.1524.8124.8324.83-0.48%12,680
Feb 18, 202625.2225.2624.8224.9524.95-0.27%16,093
Feb 17, 202625.2025.3424.7825.0225.02-0.61%23,606
Feb 13, 202624.6425.1824.6425.1725.172.03%6,031
Feb 12, 202625.1625.1624.5724.6724.67-0.68%16,115
Feb 11, 202624.7024.8524.6724.8424.843.72%16,548
Feb 10, 202624.0524.0523.8223.9523.951.05%16,668
Feb 9, 202623.9723.9723.7023.7023.70-0.58%29,179
Feb 6, 202623.6123.8623.6123.8423.840.88%10,757
Feb 5, 202624.2024.2023.6323.6323.63-2.68%19,731
Feb 4, 202624.5024.5024.1424.2824.280.58%13,148
Feb 3, 202624.5224.5224.1224.1424.14-1.31%21,590
Feb 2, 202624.4524.5224.3924.4624.46-1.87%14,345
Jan 30, 202624.9024.9824.8824.9324.931.73%18,413
Jan 29, 202624.5824.5824.3024.5024.501.01%25,121
Jan 28, 202624.4524.5024.2024.2624.26-1.80%31,436
Jan 27, 202624.8524.8524.6324.7024.70-1.14%42,401
Jan 26, 202625.0425.0624.9524.9924.99-2.05%32,290
Jan 23, 202625.5925.6025.5125.5125.51-0.82%12,681
Jan 22, 202625.9825.9825.6225.7225.720.85%27,075
Jan 21, 202625.4625.6225.3225.5025.50-0.46%17,526
Jan 20, 202625.7025.7325.3425.6225.62-0.31%32,647
Jan 16, 202625.4825.7725.4825.7025.701.50%23,128
Jan 15, 202625.7025.7025.2725.3225.32-2.01%34,610
Jan 14, 202625.9625.9625.6425.8425.84-0.46%25,220
Jan 13, 202626.0026.0025.9325.9625.960.70%24,412
Jan 12, 202625.5525.8525.5525.7825.780.94%26,193
Jan 9, 202625.6225.6625.3925.5425.54-0.43%22,109
Jan 8, 202625.7625.7625.6225.6525.65-0.58%17,017
Jan 7, 202625.8925.8925.6925.8025.801.06%26,714
Jan 6, 202625.3625.5325.3025.5325.531.17%42,274
Jan 5, 202625.4625.4625.0225.2425.24-0.26%33,796
Jan 2, 202625.3125.3125.0825.3025.300.60%23,673
Dec 31, 202525.4725.4725.0725.1525.150.46%16,902
Dec 30, 202524.9025.0424.8625.0425.041.32%21,430
Dec 29, 202524.7124.7224.5724.7124.621.35%16,262
Dec 26, 202524.7524.7524.2724.3824.29-3.60%19,933
Dec 24, 202525.4725.4725.0825.2925.19-0.75%14,061
Dec 23, 202525.2225.5625.1625.4825.382.41%24,474
Dec 22, 202524.9524.9524.7224.8824.782.83%16,171
Dec 19, 202523.9224.2123.9224.2024.103.23%8,777
Dec 18, 202523.5223.5623.4123.4423.350.73%15,121
Dec 17, 202523.5023.5523.2523.2723.18-1.23%7,233
Dec 16, 202523.5623.7023.5423.5623.472.12%7,416
Dec 15, 202523.2523.2923.0723.0722.980.11%15,370
Dec 12, 202523.2023.2022.8623.0522.96-4.18%23,700
Dec 11, 202523.9524.0523.7324.0523.96-0.12%10,192
Dec 10, 202524.2524.2523.6624.0823.99-2.31%25,949
Dec 9, 202525.0425.0424.4724.6524.56-0.05%31,449
Dec 8, 202524.6824.7224.5724.6624.570.91%12,250
Dec 5, 202524.4324.4624.3924.4424.350.37%7,365
Dec 4, 202524.3224.3524.2524.3524.260.16%9,183
Dec 3, 202524.0324.3524.0224.3124.220.31%8,807
Dec 2, 202524.0424.3524.0224.2424.141.45%14,324
Dec 1, 202523.8023.8923.8023.8923.80-3,500
Nov 28, 202523.7223.8923.7023.8923.800.70%12,686
Nov 26, 202523.3323.8023.3323.7223.632.30%25,251
Nov 25, 202523.2023.2423.1023.1923.10-0.06%3,526
Nov 24, 202523.2023.2623.1623.2023.121.39%7,677
Nov 21, 202522.5722.9522.5722.8922.801.39%5,229
Nov 20, 202522.8222.9722.5722.5722.49-0.74%6,185
Nov 19, 202522.8022.8922.6122.7422.65-0.70%4,351
Nov 18, 202522.8522.9022.8022.9022.811.56%6,804
Nov 17, 202522.7922.8722.5222.5522.460.34%8,035
Nov 14, 202522.3223.0022.3122.4722.390.83%6,306
Nov 13, 202522.2022.3622.1222.2922.20-0.40%24,060
Nov 12, 202522.3422.5222.2922.3822.292.70%16,034
Nov 11, 202521.7321.8521.7021.7921.710.66%10,800
Nov 10, 202521.7021.7021.5221.6521.57-1.50%22,345
Nov 7, 202521.9721.9821.7221.9821.90-1.74%12,549
Nov 6, 202522.5522.6322.3322.3722.28-1.80%17,429
Nov 5, 202522.7822.8822.6322.7822.69-7,551
Nov 4, 202522.9222.9222.3622.7822.693.03%20,016
Nov 3, 202522.3522.3522.0122.1122.03-2.47%35,432
Oct 31, 202522.7322.7322.6022.6722.58-1.46%15,880
Oct 30, 202523.3223.3222.9923.0122.92-2.60%18,619
Oct 29, 202523.6823.6823.4923.6223.53-0.04%20,552
Oct 28, 202523.6723.6923.4623.6323.542.45%14,018
Oct 27, 202523.5523.5523.0023.0722.98-2.33%63,175
Oct 24, 202523.6823.7123.5723.6223.52-0.11%8,087
Oct 23, 202523.5823.6423.5023.6423.550.96%5,681
Oct 22, 202523.4523.4523.2523.4223.331.37%11,605
Oct 21, 202523.1723.2323.1023.1023.010.04%17,624
Oct 20, 202523.5023.5022.7223.0923.00-5.56%69,060
Oct 17, 202524.6024.6024.4224.4524.36-2.04%15,717
Oct 16, 202525.1525.1524.8824.9624.860.44%11,800
Oct 15, 202525.0125.0124.7724.8524.75-0.63%24,023
Oct 14, 202524.6625.1024.6625.0124.910.31%26,893
Oct 13, 202524.7024.9824.7024.9324.832.80%26,044