Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Vietnam ETF (NY: VNM )

12.79 +0.03 (+0.20%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.54 11.60 11.46 11.60 238,009 +0.00(+0.00%)
Apr 29, 2020 11.74 11.74 11.56 11.60 168,567 +0.07(+0.57%)
Apr 28, 2020 11.64 11.74 11.39 11.53 129,224 +0.12(+1.06%)
Apr 27, 2020 11.50 11.59 11.37 11.41 123,147 -0.09(-0.81%)
Apr 24, 2020 11.29 11.50 11.25 11.50 121,839 +0.32(+2.83%)
Apr 23, 2020 11.31 11.46 11.19 11.19 201,255 -0.13(-1.15%)
Apr 22, 2020 11.21 11.32 11.11 11.32 140,237 +0.43(+3.93%)
Apr 21, 2020 11.13 11.17 10.88 10.89 225,623 -0.44(-3.86%)
Apr 20, 2020 11.61 11.64 11.33 11.33 193,952 -0.08(-0.74%)
Apr 17, 2020 11.64 11.64 11.37 11.41 217,164 +0.14(+1.24%)
Apr 16, 2020 11.13 11.29 11.13 11.27 367,600 +0.15(+1.34%)
Apr 15, 2020 11.08 11.15 10.99 11.12 332,949 -0.11(-1.00%)
Apr 14, 2020 11.18 11.33 11.18 11.23 255,496 +0.14(+1.26%)
Apr 13, 2020 11.16 11.16 10.94 11.09 269,328 -0.05(-0.46%)
Apr 09, 2020 11.18 11.41 11.07 11.15 306,263 +0.09(+0.84%)
Apr 08, 2020 10.83 11.24 10.83 11.05 430,695 +0.18(+1.67%)
Apr 07, 2020 11.22 11.32 10.82 10.87 410,590 +0.07(+0.60%)
Apr 06, 2020 10.51 10.94 10.38 10.81 305,465 +0.81(+8.06%)
Apr 03, 2020 10.03 10.14 9.930 10.00 126,026 +0.08(+0.80%)
Apr 02, 2020 9.819 10.01 9.783 9.921 105,107 +0.30(+3.10%)
Apr 01, 2020 9.725 9.967 9.595 9.623 268,929 -0.10(-1.05%)
Mar 31, 2020 9.865 10.01 9.725 9.725 151,429 -0.02(-0.19%)
Mar 30, 2020 9.791 9.846 9.420 9.744 363,548 -0.06(-0.57%)
Mar 27, 2020 10.15 10.15 9.651 9.800 331,168 -0.48(-4.71%)
Mar 26, 2020 10.08 10.32 10.08 10.28 430,803 +0.18(+1.75%)
Mar 25, 2020 9.856 10.25 9.688 10.11 483,693 +0.34(+3.43%)
Mar 24, 2020 9.735 9.781 9.409 9.772 414,149 +0.74(+8.14%)
Mar 23, 2020 9.492 9.492 9.036 9.036 433,185 -0.75(-7.62%)
Mar 20, 2020 9.623 10.01 9.530 9.781 813,375 -0.03(-0.28%)
Mar 19, 2020 9.316 9.968 9.250 9.809 984,370 +0.46(+4.88%)
Mar 18, 2020 9.763 10.04 9.204 9.353 514,095 -0.61(-6.17%)
Mar 17, 2020 9.949 10.41 9.828 9.968 546,681 +0.40(+4.19%)
Mar 16, 2020 8.663 10.00 8.663 9.567 435,998 -0.87(-8.30%)
Mar 13, 2020 10.58 11.07 10.19 10.43 735,333 +0.10(+0.99%)
Mar 12, 2020 10.16 10.81 9.763 10.33 775,503 -1.24(-10.71%)
Mar 11, 2020 11.82 11.82 11.49 11.57 505,545 -0.38(-3.20%)
Mar 10, 2020 12.01 12.27 11.88 11.95 650,783 +0.13(+1.10%)
Mar 09, 2020 11.83 12.09 11.49 11.82 645,575 -0.84(-6.62%)
Mar 06, 2020 12.58 12.81 12.58 12.66 380,333 -0.09(-0.73%)
Mar 05, 2020 13.00 13.01 12.72 12.75 241,153 -0.27(-2.07%)
Mar 04, 2020 12.83 13.02 12.83 13.02 111,087 +0.23(+1.82%)
Mar 03, 2020 12.86 13.00 12.70 12.79 250,527 -0.13(-1.01%)
Mar 02, 2020 12.68 12.92 12.65 12.92 623,786 +0.12(+0.95%)
Feb 28, 2020 12.56 12.86 12.40 12.80 776,984 +0.04(+0.29%)
Feb 27, 2020 13.09 13.09 12.75 12.76 653,731 -0.38(-2.91%)
Feb 26, 2020 13.20 13.31 13.14 13.14 208,493 +0.04(+0.28%)
Feb 25, 2020 13.35 13.50 13.10 13.11 567,739 -0.12(-0.92%)
Feb 24, 2020 13.30 13.30 13.05 13.23 740,515 -0.71(-5.08%)
Feb 21, 2020 13.90 13.97 13.89 13.94 135,151 -0.04(-0.27%)
Feb 20, 2020 14.08 14.08 13.94 13.97 181,546 -0.02(-0.13%)
Feb 19, 2020 14.07 14.09 13.97 13.99 234,505 -0.05(-0.33%)
Feb 18, 2020 14.16 14.16 14.02 14.04 316,078 -0.19(-1.31%)
Feb 14, 2020 14.25 14.32 14.22 14.22 179,271 -0.01(-0.07%)
Feb 13, 2020 14.25 14.25 14.18 14.23 323,486 -0.02(-0.13%)
Feb 12, 2020 14.21 14.29 14.21 14.25 157,368 +0.12(+0.86%)
Feb 11, 2020 14.07 14.16 14.07 14.13 250,227 +0.16(+1.13%)
Feb 10, 2020 13.97 14.03 13.92 13.97 273,114 -0.05(-0.33%)
Feb 07, 2020 13.91 14.09 13.91 14.02 495,625 -0.07(-0.53%)
Feb 06, 2020 14.18 14.18 14.07 14.09 263,112 +0.07(+0.47%)
Feb 05, 2020 14.14 14.16 13.98 14.03 377,508 -0.04(-0.27%)
Feb 04, 2020 14.05 14.14 13.95 14.07 285,754 +0.13(+0.94%)
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.