Global X - MSCI Vietnam E... (VNAM)
AMEX: VNAM
· Real-Time Price · USD
22.49
0.29 (1.31%)
At close: Aug 19, 2025, 3:59 PM
22.56
0.31%
After-hours: Aug 19, 2025, 04:07 PM EDT
VNAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.20 | 22.32 | 22.13 | 22.20 | n/a | -0.05% | 10,855 |
| Aug 15, 2025 | 22.24 | 22.29 | 22.15 | 22.21 | 22.21 | -0.40% | 4,048 |
| Aug 14, 2025 | 21.83 | 22.33 | 21.83 | 22.30 | 22.30 | 2.15% | 21,632 |
| Aug 13, 2025 | 22.00 | 22.00 | 21.79 | 21.83 | 21.83 | -0.77% | 13,800 |
| Aug 12, 2025 | 21.88 | 22.00 | 21.78 | 22.00 | 22.00 | 1.29% | 9,513 |
| Aug 11, 2025 | 21.65 | 21.86 | 21.65 | 21.72 | 21.72 | 0.51% | 9,200 |
| Aug 8, 2025 | 21.46 | 21.76 | 21.46 | 21.61 | 21.61 | 1.27% | 25,800 |
| Aug 7, 2025 | 21.40 | 21.45 | 21.22 | 21.34 | 21.34 | 0.09% | 26,511 |
| Aug 6, 2025 | 20.98 | 21.36 | 20.98 | 21.32 | 21.32 | 2.25% | 15,300 |
| Aug 5, 2025 | 20.93 | 20.93 | 20.76 | 20.85 | 20.85 | 0.97% | 10,800 |
| Aug 4, 2025 | 20.65 | 20.70 | 20.52 | 20.65 | 20.65 | 3.98% | 21,500 |
| Aug 1, 2025 | 19.82 | 20.02 | 19.82 | 19.86 | 19.86 | -0.75% | 14,819 |
| Jul 31, 2025 | 20.10 | 20.16 | 19.95 | 20.01 | 20.01 | -0.20% | 5,759 |
| Jul 30, 2025 | 20.23 | 20.23 | 19.91 | 20.05 | 20.05 | 0.75% | 7,000 |
| Jul 29, 2025 | 20.25 | 20.25 | 19.88 | 19.90 | 19.90 | -5.15% | 42,728 |
| Jul 28, 2025 | 20.80 | 21.03 | 20.80 | 20.98 | 20.98 | 1.89% | 14,207 |
| Jul 25, 2025 | 20.51 | 20.60 | 20.51 | 20.59 | 20.59 | 2.08% | 4,822 |
| Jul 24, 2025 | 20.19 | 20.26 | 20.15 | 20.17 | 20.17 | -0.35% | 7,817 |
| Jul 23, 2025 | 20.15 | 20.27 | 20.15 | 20.24 | 20.24 | 0.75% | 4,716 |
| Jul 22, 2025 | 19.90 | 20.10 | 19.90 | 20.09 | 20.09 | 2.29% | 13,300 |