Global X MSCI Vietnam ETF (VNAM) Historical Stock Data
16.20 ↑0.04 (0.25%)
As of May 3, 2024, 2:55pm EST.
Historical Data
In the past 30 trading days, VNAM is down -0.14% a day on average. There have been 13 days where Global X MSCI Vietnam ETF closed green and 17 days where VNAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 16.17 | 16.20 | ↑$0.03 (0.21%) | 16.15 | 16.23 | 4.57K |
| 2024-05-02 | 16.08 | 16.16 | ↑$0.09 (0.55%) | 16.08 | 16.18 | 3.04K |
| 2024-05-01 | 16.03 | 16.00 | ↓$0.03 (-0.19%) | 15.98 | 16.04 | 5.49K |
| 2024-04-30 | 16.07 | 15.96 | ↓$0.11 (-0.71%) | 15.94 | 16.09 | 5.15K |
| 2024-04-29 | 15.99 | 16.07 | ↑$0.08 (0.50%) | 15.99 | 16.16 | 5.31K |
| 2024-04-26 | 15.89 | 16.07 | ↑$0.18 (1.13%) | 15.89 | 16.09 | 81.31K |
| 2024-04-25 | 15.79 | 15.95 | ↑$0.16 (1.01%) | 15.79 | 16.00 | 9.30K |
| 2024-04-24 | 15.88 | 15.88 | ↑$0.00 (0.00%) | 15.88 | 15.89 | 821 |
| 2024-04-23 | 15.49 | 15.51 | ↑$0.02 (0.13%) | 15.35 | 15.54 | 19.01K |
| 2024-04-22 | 15.59 | 15.80 | ↑$0.21 (1.34%) | 15.59 | 15.80 | 7.43K |
| 2024-04-19 | 15.39 | 15.40 | ↑$0.01 (0.04%) | 15.39 | 15.53 | 7.68K |
| 2024-04-18 | 15.80 | 15.78 | ↓$0.02 (-0.13%) | 15.75 | 15.84 | 4.71K |
| 2024-04-17 | 15.90 | 15.69 | ↓$0.21 (-1.32%) | 15.69 | 15.90 | 10.84K |
| 2024-04-16 | 16.11 | 16.01 | ↓$0.10 (-0.62%) | 16.01 | 16.21 | 11.63K |
| 2024-04-15 | 16.50 | 16.25 | ↓$0.25 (-1.51%) | 16.20 | 16.60 | 132.62K |
| 2024-04-12 | 17.49 | 17.23 | ↓$0.26 (-1.48%) | 17.22 | 17.49 | 4.81K |
| 2024-04-11 | 17.30 | 17.24 | ↓$0.07 (-0.38%) | 17.15 | 17.30 | 1.24K |
| 2024-04-10 | 17.10 | 17.15 | ↑$0.05 (0.31%) | 17.10 | 17.22 | 1.59K |
| 2024-04-09 | 17.42 | 17.41 | ↓$0.01 (-0.06%) | 17.16 | 17.45 | 4.50K |
| 2024-04-08 | 17.24 | 17.16 | ↓$0.08 (-0.46%) | 17.16 | 17.24 | 422 |
| 2024-04-05 | 17.25 | 17.28 | ↑$0.03 (0.17%) | 17.20 | 17.31 | 1.70K |
| 2024-04-04 | 17.50 | 17.36 | ↓$0.14 (-0.77%) | 17.36 | 17.50 | 1.07K |
| 2024-04-03 | 17.57 | 17.49 | ↓$0.08 (-0.46%) | 17.39 | 17.57 | 5.17K |
| 2024-04-02 | 17.65 | 17.75 | ↑$0.10 (0.57%) | 17.65 | 17.77 | 4.50K |
| 2024-04-01 | 17.75 | 17.65 | ↓$0.11 (-0.59%) | 17.58 | 17.75 | 5.30K |
| 2024-03-28 | 17.86 | 17.86 | ↓$0.00 (0.00%) | 17.86 | 17.89 | 2.09K |
| 2024-03-27 | 17.80 | 17.77 | ↓$0.04 (-0.21%) | 17.77 | 17.80 | 2.78K |
| 2024-03-26 | 17.79 | 17.79 | ↑$0.00 (0.00%) | 17.75 | 17.80 | 2.20K |
| 2024-03-25 | 17.70 | 17.53 | ↓$0.17 (-0.96%) | 17.53 | 17.70 | 14.15K |
| 2024-03-22 | 17.82 | 17.76 | ↓$0.07 (-0.38%) | 17.71 | 17.84 | 7.31K |
Create an account or log in to view more rows.
$VNAM used to this fuckery!! Not leaving no chance !
$VNAM buying this dip
$VNAM pressure
$VNAM I bought the dip
$VNAM volume = money
$VNAM bears haha
$VNAM Free money indeed??
$VNAM Dumping started...
Get out while you can...
$VNAM rocket fuel tanks are full. Gonna shoot to the stars
$VNAM Another boring day I believe