Skip to main content
Global X MSCI Vietnam ETF (VNAM)
NYSEARCA: VNAM · Real-Time Price · USD
24.81
-0.23 (-0.92%)
Jun 26, 2026, 4:00 PM EDT - Market closed

VNAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.7925.2024.5224.8124.81-0.91%14,426
Jun 25, 202625.0825.1524.9225.0425.04-1.27%8,927
Jun 24, 202625.0025.4325.0025.3625.360.63%2,533
Jun 23, 202625.3625.3625.1125.2025.20-0.79%10,514
Jun 22, 202625.4926.0025.3025.4025.400.59%7,327
Jun 18, 202625.0725.2524.9525.2525.253.17%10,001
Jun 17, 202624.8424.8424.4724.4724.47-1.04%7,600
Jun 16, 202624.9924.9924.7324.7324.730.22%5,784
Jun 15, 202624.6324.8024.6324.6824.681.71%4,449
Jun 12, 202624.6924.6924.2524.2624.26-1.74%9,304
Jun 11, 202624.5024.7024.2724.6924.691.60%12,931
Jun 10, 202624.4624.5024.1424.3024.300.66%7,442
Jun 9, 202624.3624.4924.0024.1424.14-0.29%8,024
Jun 8, 202624.3724.4824.2024.2124.21-1.94%10,606
Jun 5, 202625.0725.0824.5824.6924.69-0.55%24,763
Jun 4, 202624.8624.9024.7424.8324.831.12%7,079
Jun 3, 202624.7324.7324.4624.5524.55-0.41%11,576
Jun 2, 202624.8724.9724.6524.6524.65-1.44%12,908
Jun 1, 202625.2325.2325.0125.0125.01-2.24%14,332
May 29, 202625.5825.6625.4425.5825.580.15%5,049
May 28, 202625.5025.5525.4525.5525.54-0.18%5,698
May 27, 202625.8225.8225.5025.5925.59-0.99%8,679
May 26, 202625.5025.8825.5025.8525.850.18%4,990
May 22, 202625.9025.9025.5025.8025.80-0.58%8,185
May 21, 202626.3026.3025.9425.9525.95-2.33%10,159
May 20, 202626.4926.6426.4926.5726.570.34%7,784
May 19, 202626.3027.4526.0926.4826.48-34,209
May 18, 202626.1726.5626.1726.4826.480.62%9,096
May 15, 202626.2426.4526.2426.3226.31-2.47%5,978
May 14, 202626.7126.9926.4526.9826.983.49%21,228
May 13, 202626.1526.2926.0726.0726.07-1.54%16,402
May 12, 202626.7626.7626.2126.4826.48-0.91%14,381
May 11, 202626.6026.7326.3826.7226.720.45%39,869
May 8, 202626.3026.6526.3026.6126.610.92%5,892
May 7, 202626.4626.5126.3026.3626.36-1.34%34,721
May 6, 202626.4526.7226.4126.7226.721.63%21,602
May 5, 202625.9126.3625.9126.2926.291.70%12,095
May 4, 202625.8226.0025.8225.8525.85-1.37%40,657
May 1, 202625.8226.2525.8226.2126.211.00%33,591
Apr 30, 202625.8725.9525.8225.9525.950.19%6,417
Apr 29, 202625.8226.0025.8225.9025.90-0.96%22,492
Apr 28, 202625.7026.2025.7026.1526.152.15%7,782
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%7,109
Apr 22, 202625.7726.2025.7626.2026.203.27%16,384
Apr 21, 202625.3225.5125.1225.3725.37-0.54%18,769
Apr 20, 202625.8625.8625.4225.5125.51-0.35%12,198
Apr 17, 202625.5025.8625.5025.6025.600.47%34,965
Apr 16, 202624.9525.7524.9525.4825.483.49%53,556
Apr 15, 202624.3024.7424.3024.6224.621.36%13,068
Apr 14, 202624.3024.3124.1624.2924.290.96%7,215
Apr 13, 202623.7924.1823.7924.0624.060.80%12,560
Apr 10, 202623.9524.1323.8023.8723.87-1.37%13,633
Apr 9, 202624.0324.2223.8024.2024.20-13,435
Apr 8, 202624.0024.2223.9524.2024.206.75%39,805
Apr 7, 202622.6422.8022.3622.6722.670.44%5,846
Apr 6, 202622.8722.8722.3022.5722.57-1.91%23,440
Apr 2, 202622.8923.1122.8623.0123.010.11%10,774
Apr 1, 202623.1323.2122.9922.9922.990.68%8,336
Mar 31, 202622.3822.9522.3822.8322.832.95%6,705
Mar 30, 202622.2222.3222.1422.1822.180.51%14,224
Mar 27, 202622.5022.5021.9922.0622.061.12%5,893
Mar 26, 202622.0322.1321.8221.8221.82-0.95%5,393
Mar 25, 202622.2222.2222.0022.0322.032.27%6,877
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%14,240
Mar 18, 202622.9923.1022.6222.7222.72-1.90%16,112
Mar 17, 202623.4823.4823.1623.1623.160.42%4,915
Mar 16, 202622.9923.2022.7523.0623.063.78%21,927
Mar 13, 202623.0023.0022.2222.2222.22-0.54%44,328
Mar 12, 202622.8322.8322.2322.3422.34-2.52%34,967
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%40,108
Mar 6, 202624.0024.0023.1023.2623.26-4.08%40,166
Mar 5, 202624.5124.5124.1524.2524.25-0.53%7,232
Mar 4, 202624.8024.8024.2624.3824.381.04%14,199
Mar 3, 202624.8124.8124.0024.1324.13-4.74%35,162
Mar 2, 202625.4125.4425.2625.3325.33-1.21%25,047
Feb 27, 202626.0526.0525.4925.6425.640.27%15,132
Feb 26, 202625.4925.7525.4025.5725.571.19%11,645
Feb 25, 202625.4725.5325.2125.2725.27-1.37%18,457
Feb 24, 202625.3725.7225.3725.6225.620.95%20,740
Feb 23, 202625.8126.0025.3325.3825.38-1.51%27,973
Feb 20, 202624.9925.7924.9925.7725.773.79%20,890
Feb 19, 202624.9525.1524.8124.8324.83-0.48%12,772
Feb 18, 202625.2225.2624.8224.9524.95-0.27%16,094
Feb 17, 202625.2025.3424.7825.0225.02-0.61%23,611
Feb 13, 202624.6425.1824.6425.1725.172.03%6,033
Feb 12, 202625.1625.1624.5724.6724.67-0.68%16,118
Feb 11, 202624.7024.8524.6724.8424.843.72%16,548
Feb 10, 202624.0524.0523.8223.9523.951.05%16,669
Feb 9, 202623.9723.9723.7023.7023.70-0.58%29,185
Feb 6, 202623.6123.8623.6123.8423.840.88%10,766
Feb 5, 202624.2024.2023.6323.6323.63-2.68%19,789
Feb 4, 202624.5024.5024.1424.2824.280.58%13,154
Feb 3, 202624.5224.5224.1224.1424.14-1.31%21,646