Skip to main content
Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
26.15
+0.55 (2.15%)
At close: Apr 28, 2026, 4:00 PM EDT
26.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

VNAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7026.2025.7026.1526.152.15%7,763
Apr 27, 202625.7025.7025.4325.6025.60-0.62%8,374
Apr 24, 202625.7125.8725.6925.7625.76-1.13%6,828
Apr 23, 202626.1026.1025.8526.0526.05-0.56%7,102
Apr 22, 202625.7726.2025.7626.2026.203.27%16,179
Apr 21, 202625.3225.5125.1225.3725.37-0.54%18,769
Apr 20, 202625.8625.8625.4225.5125.51-0.35%12,183
Apr 17, 202625.5025.8625.5025.6025.600.47%34,351
Apr 16, 202624.9525.7524.9525.4825.483.49%53,301
Apr 15, 202624.3024.7424.3024.6224.621.36%13,063
Apr 14, 202624.3024.3124.1624.2924.290.96%7,181
Apr 13, 202623.7924.1823.7924.0624.060.80%12,560
Apr 10, 202623.9524.1323.8023.8723.87-1.37%13,425
Apr 9, 202624.0324.2223.8024.2024.20-13,416
Apr 8, 202624.0024.2223.9524.2024.206.75%39,802
Apr 7, 202622.6422.8022.3622.6722.670.44%5,840
Apr 6, 202622.8722.8722.3022.5722.57-1.91%23,438
Apr 2, 202622.8923.1122.8623.0123.010.11%10,763
Apr 1, 202623.1323.2122.9922.9922.990.68%8,333
Mar 31, 202622.3822.9522.3822.8322.832.95%6,705
Mar 30, 202622.2222.3222.1422.1822.180.51%14,211
Mar 27, 202622.5022.5021.9922.0622.061.12%5,893
Mar 26, 202622.0322.1321.8221.8221.82-0.95%5,381
Mar 25, 202622.2222.2222.0022.0322.032.27%6,875
Mar 24, 202621.5021.7221.5021.5421.54-0.73%6,415
Mar 23, 202621.7021.9521.5921.7021.700.42%15,860
Mar 20, 202622.2322.2321.5621.6121.61-3.79%29,972
Mar 19, 202622.6022.6622.3822.4622.46-1.14%14,210
Mar 18, 202622.9923.1022.6222.7222.72-1.90%16,106
Mar 17, 202623.4823.4823.1623.1623.160.42%4,906
Mar 16, 202622.9923.2022.7523.0623.063.78%21,777
Mar 13, 202623.0023.0022.2222.2222.22-0.54%44,328
Mar 12, 202622.8322.8322.2322.3422.34-2.52%34,930
Mar 11, 202623.1323.3622.7622.9222.921.45%8,789
Mar 10, 202623.1023.1022.5622.5922.59-1.83%10,593
Mar 9, 202622.3523.0121.9123.0123.01-1.07%40,107
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