Skip to main content
VanEck Vietnam ETF (VNM)
BATS: VNM · Real-Time Price · USD
17.51
-0.51 (-2.83%)
Mar 6, 2026, 1:38 PM EST - Market open

VNM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.6917.7417.4117.50--2.91%1,025,893
Mar 5, 202618.2018.2317.9018.0218.02-1.53%61,867
Mar 4, 202618.2418.3818.1518.3018.300.99%117,832
Mar 3, 202618.3518.3517.9018.1218.12-2.74%123,822
Mar 2, 202618.6618.7218.6018.6318.63-2.36%100,830
Feb 27, 202619.1319.1318.9919.0819.08-0.42%49,073
Feb 26, 202619.1819.2819.0819.1619.160.39%35,761
Feb 25, 202619.2619.2619.0319.0919.09-0.86%61,036
Feb 24, 202619.3119.3119.1719.2519.250.10%42,098
Feb 23, 202619.3619.4119.1419.2319.23-0.29%159,305
Feb 20, 202618.8719.2918.8119.2919.292.80%105,765
Feb 19, 202618.8518.9118.7518.7618.76-0.05%20,053
Feb 18, 202618.9018.9418.7418.7718.770.21%45,128
Feb 17, 202618.8918.8918.7018.7318.73-0.85%53,955
Feb 13, 202618.7618.9318.7018.8918.892.05%50,174
Feb 12, 202618.7518.8118.4918.5118.51-1.07%101,225
Feb 11, 202618.5018.7218.5018.7118.713.48%77,022
Feb 10, 202618.1518.2118.0618.0818.080.19%36,458
Feb 9, 202618.0918.1017.8918.0518.050.08%111,675
Feb 6, 202618.1118.1218.0318.0318.03-0.50%73,312
Feb 5, 202618.5618.5618.1018.1218.12-2.63%157,358
Feb 4, 202618.6518.7618.5218.6118.610.87%120,878
Feb 3, 202618.9518.9518.4518.4518.45-1.70%100,022
Feb 2, 202618.7518.8418.7218.7718.77-1.57%83,275
Jan 30, 202618.8919.1018.8919.0719.071.38%67,625
Jan 29, 202618.7718.8318.6118.8118.811.68%63,018
Jan 28, 202618.5718.6218.4718.5018.50-1.39%120,531
Jan 27, 202618.8418.8418.6318.7618.76-0.79%101,547
Jan 26, 202618.9919.1518.8818.9118.91-2.63%1,406,356
Jan 23, 202619.5119.5419.3419.4219.42-1.04%604,868
Jan 22, 202619.4719.6519.4719.6319.631.21%785,915
Jan 21, 202619.4119.4219.3219.3919.39-0.62%859,453
Jan 20, 202619.6019.6719.3419.5119.51-1.12%840,259
Jan 16, 202619.6219.7719.6219.7319.731.02%1,223,010
Jan 15, 202619.5119.5619.4119.5319.53-0.81%634,073
Jan 14, 202619.7419.7619.6519.6919.69-0.56%775,281
Jan 13, 202619.8019.8519.7619.8019.800.66%670,405
Jan 12, 202619.4019.6819.4019.6719.672.02%757,508
Jan 9, 202619.2219.3719.1119.2819.28-0.16%975,041
Jan 8, 202619.3619.4819.3119.3119.31-0.67%456,396
Jan 7, 202619.6119.6519.4019.4419.440.05%1,125,385
Jan 6, 202619.2119.4619.2119.4319.432.16%1,584,376
Jan 5, 202619.0219.1318.9519.0219.02-0.47%662,786
Jan 2, 202619.1019.1518.9819.1119.110.16%936,412
Dec 31, 202519.0719.1218.9819.0819.080.37%600,672
Dec 30, 202518.9619.0218.9319.0119.010.48%616,059
Dec 29, 202518.6418.9218.6318.9218.922.83%587,820
Dec 26, 202518.5718.5718.4018.4018.40-3.21%853,053
Dec 24, 202519.1119.1618.9419.0119.01-0.37%1,275,012
Dec 23, 202518.7719.0918.7519.0819.082.53%1,264,367
Dec 22, 202518.7518.7518.6018.6118.611.20%962,567
Dec 19, 202518.1618.3918.1418.3918.352.85%686,116
Dec 18, 202517.7417.9217.7417.8817.841.94%495,762
Dec 17, 202517.7917.7917.5417.5417.50-1.74%357,311
Dec 16, 202517.8317.9517.7217.8517.812.47%945,238
Dec 15, 202517.6017.6217.4217.4217.38-0.40%724,752
Dec 12, 202517.5217.6117.4417.4917.45-4.27%874,333
Dec 11, 202518.1718.3018.1218.2718.23-0.05%725,926
Dec 10, 202518.3418.3918.2118.2818.24-1.98%918,896
Dec 9, 202518.7118.7418.5718.6518.61-0.37%716,188
Dec 8, 202518.7418.7818.6718.7218.680.38%764,933
Dec 5, 202518.6318.6918.5618.6518.610.32%603,971
Dec 4, 202518.6918.7018.5018.5918.55-0.54%844,286
Dec 3, 202518.6318.7218.5618.6918.650.21%653,862
Dec 2, 202518.5518.6518.5218.6518.611.47%1,221,233
Dec 1, 202518.3518.4518.3218.3818.340.22%685,934
Nov 28, 202518.2018.3418.0618.3418.300.55%524,010
Nov 26, 202518.0218.2418.0218.2418.202.76%922,516
Nov 25, 202517.7717.8517.7117.7517.71-0.89%912,531
Nov 24, 202517.8917.9117.8017.9117.871.07%506,583
Nov 21, 202517.6117.7617.5317.7217.681.55%895,480
Nov 20, 202517.7017.7717.4317.4517.41-0.91%764,965
Nov 19, 202517.6417.6817.5417.6117.57-0.68%460,011
Nov 18, 202517.7717.7817.6417.7317.690.40%658,734
Nov 17, 202517.7117.8117.6217.6617.620.40%928,034
Nov 14, 202517.4317.6017.3917.5917.550.98%900,379
Nov 13, 202517.5017.5217.3117.4217.38-0.63%560,565
Nov 12, 202517.3317.5617.3017.5317.493.54%1,222,559
Nov 11, 202516.9016.9716.7016.9316.901.32%885,137
Nov 10, 202516.7016.7216.5916.7116.68-1.01%991,643
Nov 7, 202516.9416.9516.7816.8816.85-2.54%831,573
Nov 6, 202517.4517.5217.3217.3217.28-1.42%607,806
Nov 5, 202517.5917.6317.5217.5717.530.23%524,446
Nov 4, 202517.5717.6317.4717.5317.492.57%790,659
Nov 3, 202517.1417.1817.0017.0917.05-1.95%1,107,361
Oct 31, 202517.5617.5617.4017.4317.39-1.58%858,014
Oct 30, 202517.9217.9217.7117.7117.67-2.42%517,830
Oct 29, 202518.1418.1918.0818.1518.11-0.17%503,825
Oct 28, 202518.1118.1818.0518.1818.142.48%453,510
Oct 27, 202517.9417.9417.6717.7417.70-2.58%1,302,365
Oct 24, 202518.2718.2718.2018.2118.17-0.44%460,186
Oct 23, 202518.2318.3118.2018.2918.250.66%629,424
Oct 22, 202518.2518.3018.1018.1718.130.69%1,287,886
Oct 21, 202518.2018.2518.0318.0518.01-0.85%2,259,888
Oct 20, 202518.0318.2117.9118.2018.16-5.21%2,491,830
Oct 17, 202519.3219.3619.1519.2019.16-2.24%1,785,949
Oct 16, 202519.5319.6819.5319.6419.601.13%921,384
Oct 15, 202519.5919.5919.3519.4219.38-1.37%846,593
Oct 14, 202519.5719.7719.4919.6919.650.51%1,351,766
Oct 13, 202519.3219.6119.3219.5919.553.21%1,498,302