VanEck Vietnam ETF (VNM) Historical Stock Data
12.67 ↑0.02 (0.16%)
As of May 7, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, VNM is down -0.16% a day on average. There have been 12 days where VanEck Vietnam ETF closed green and 18 days where VNM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 12.69 | 12.67 | ↓$0.02 (-0.16%) | 12.65 | 12.72 | 410.77K |
| 2024-05-06 | 12.58 | 12.65 | ↑$0.07 (0.56%) | 12.56 | 12.66 | 279.74K |
| 2024-05-03 | 12.34 | 12.40 | ↑$0.06 (0.49%) | 12.34 | 12.45 | 374.55K |
| 2024-05-02 | 12.31 | 12.30 | ↓$0.01 (-0.08%) | 12.20 | 12.31 | 219.94K |
| 2024-05-01 | 12.20 | 12.18 | ↓$0.02 (-0.16%) | 12.17 | 12.25 | 224.84K |
| 2024-04-30 | 12.31 | 12.20 | ↓$0.12 (-0.93%) | 12.19 | 12.34 | 311.52K |
| 2024-04-29 | 12.36 | 12.36 | ↑$0.00 (0.00%) | 12.30 | 12.40 | 384.08K |
| 2024-04-26 | 12.33 | 12.30 | ↓$0.03 (-0.24%) | 12.26 | 12.34 | 304.23K |
| 2024-04-25 | 12.16 | 12.25 | ↑$0.09 (0.74%) | 12.15 | 12.29 | 379.49K |
| 2024-04-24 | 12.22 | 12.21 | ↓$0.01 (-0.08%) | 12.18 | 12.28 | 581.38K |
| 2024-04-23 | 11.99 | 12.01 | ↑$0.02 (0.17%) | 11.91 | 12.02 | 0.97M |
| 2024-04-22 | 12.06 | 12.17 | ↑$0.12 (0.95%) | 11.98 | 12.19 | 631.51K |
| 2024-04-19 | 11.97 | 11.85 | ↓$0.12 (-1.00%) | 11.84 | 12.05 | 696.87K |
| 2024-04-18 | 12.17 | 12.14 | ↓$0.03 (-0.25%) | 12.11 | 12.21 | 0.93M |
| 2024-04-17 | 12.24 | 12.12 | ↓$0.12 (-0.98%) | 12.09 | 12.28 | 1.15M |
| 2024-04-16 | 12.49 | 12.41 | ↓$0.08 (-0.64%) | 12.41 | 12.49 | 478.35K |
| 2024-04-15 | 12.75 | 12.55 | ↓$0.20 (-1.57%) | 12.55 | 12.75 | 1.33M |
| 2024-04-12 | 13.35 | 13.26 | ↓$0.09 (-0.67%) | 13.24 | 13.41 | 623.79K |
| 2024-04-11 | 13.38 | 13.37 | ↓$0.01 (-0.07%) | 13.31 | 13.40 | 209.10K |
| 2024-04-10 | 13.24 | 13.32 | ↑$0.08 (0.60%) | 13.18 | 13.33 | 647.59K |
| 2024-04-09 | 13.38 | 13.38 | ↑$0.00 (0.00%) | 13.34 | 13.44 | 331.46K |
| 2024-04-08 | 13.34 | 13.25 | ↓$0.09 (-0.67%) | 13.23 | 13.34 | 485.97K |
| 2024-04-05 | 13.37 | 13.37 | ↑$0.00 (0.00%) | 13.30 | 13.42 | 316.57K |
| 2024-04-04 | 13.60 | 13.43 | ↓$0.17 (-1.29%) | 13.40 | 13.63 | 273.08K |
| 2024-04-03 | 13.58 | 13.56 | ↓$0.02 (-0.15%) | 13.45 | 13.61 | 605.64K |
| 2024-04-02 | 13.66 | 13.64 | ↓$0.02 (-0.15%) | 13.58 | 13.69 | 698.71K |
| 2024-04-01 | 13.74 | 13.65 | ↓$0.09 (-0.66%) | 13.62 | 13.79 | 580.99K |
| 2024-03-28 | 13.82 | 13.90 | ↑$0.08 (0.58%) | 13.82 | 13.91 | 411.76K |
| 2024-03-27 | 13.74 | 13.83 | ↑$0.09 (0.66%) | 13.72 | 13.84 | 571.27K |
| 2024-03-26 | 13.69 | 13.72 | ↑$0.04 (0.26%) | 13.66 | 13.74 | 223.06K |
Create an account or log in to view more rows.
$VNM always with good potential for a long term Hodl
$VNM time to run
$VNM what’s gonna happen now
$VNM hold and buy… go green go!!!
$VNM my hands are made out of diamonds
$VNM where’s the WSB guys at? Still sleeping?
$VNM looking ready to breakout soon.
$VNM what happened
$VNM LFFGG
$VNM fuck all u greedy bulls