VNM - VanEck Vectors Vietnam ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201819.1019.1018.9118.9418.94279,300
Jan 18, 201819.0419.1018.7018.7318.73490,100
Jan 17, 201819.0619.0718.8118.9318.93515,300
Jan 16, 201819.2319.3619.1019.1119.11455,400
Jan 12, 201819.0019.1118.8119.1019.10368,600
Jan 11, 201818.6418.9918.6418.9818.98815,300
Jan 10, 201818.8118.8818.3718.4218.42489,600
Jan 09, 201818.8918.9518.7918.8118.81522,000
Jan 08, 201818.6418.8018.6418.7718.77417,500
Jan 05, 201818.4518.5218.3818.4918.49322,200
Jan 04, 201818.3618.5218.3318.5118.51644,900
Jan 03, 201818.0218.3418.0218.3018.30415,000
Jan 02, 201817.9518.0017.8318.0018.00346,100
Dec 29, 201717.7718.0017.7617.8817.88457,900
Dec 28, 201717.4417.6717.3117.6417.64305,500
Dec 27, 201717.1117.3017.0417.2617.26150,100
Dec 27, 20170.025 Dividend
Dec 26, 201717.0517.1016.9717.0317.0194,200
Dec 22, 201716.9417.0516.8017.0217.00156,900
Dec 21, 201717.0917.0916.9316.9416.92140,000
Dec 20, 201717.0517.1116.9217.0617.03136,600
Dec 19, 201716.9016.9016.7516.8116.79115,400
Dec 18, 201716.8216.9316.8116.9016.88160,000
Dec 18, 20170.152 Dividend
Dec 15, 201716.8217.0016.6916.7516.57108,000
Dec 14, 201716.6916.8216.6116.8116.63130,100
Dec 13, 201716.3716.6216.3616.6016.43122,400
Dec 12, 201716.4716.4716.3316.3616.19173,700
Dec 11, 201716.5716.5816.4016.5016.33245,600
Dec 08, 201716.7416.7416.6016.6916.51137,000
Dec 07, 201716.5316.6816.5216.6016.43135,900
Dec 06, 201716.5916.7916.5016.6916.51337,300
Dec 05, 201716.9917.0516.8416.8616.68189,500
Dec 04, 201717.1217.4717.1017.1516.97205,300
Dec 01, 201717.1017.1016.5816.7716.59443,500
Nov 30, 201716.9817.0516.9016.9416.76156,800
Nov 29, 201717.0517.0616.9016.9816.80182,400
Nov 28, 201717.0217.0716.9817.0016.82193,400
Nov 27, 201716.9917.0816.9516.9516.77317,600
Nov 24, 201716.9717.0416.8816.9516.7793,200
Nov 22, 201717.0017.0016.8216.8616.68193,300
Nov 21, 201717.0117.1016.8216.8616.68528,300
Nov 20, 201716.8716.9916.8616.9816.80304,900
Nov 17, 201716.7316.7816.7016.7516.57162,800
Nov 16, 201716.4816.8116.4816.7816.60455,500
Nov 15, 201716.3416.3816.1016.3216.15345,600
Nov 14, 201716.3116.4516.2816.3616.19266,900
Nov 13, 201716.2416.3716.1816.3416.17403,600
Nov 10, 201716.1016.2216.0316.1415.97249,100
Nov 09, 201716.1316.1815.8916.0215.85287,400
Nov 08, 201716.1216.3516.1116.3516.18172,900
Nov 07, 201716.1816.2416.0516.1115.9489,400
Nov 06, 201716.1416.2816.1116.1415.97117,300
Nov 03, 201716.0816.2916.0816.1615.99203,600
Nov 02, 201716.0916.2216.0016.0715.90129,300
Nov 01, 201716.0216.4216.0016.3616.19409,000
Oct 31, 201716.0016.0815.8816.0215.85375,800
Oct 30, 201715.8016.1315.8016.0915.92247,100
Oct 27, 201715.8016.0015.7916.0015.83269,800
Oct 26, 201715.6015.7915.6015.7115.54173,300
Oct 25, 201715.6015.6315.5115.6015.44118,800
Oct 24, 201715.4215.5915.4215.5615.40190,100
Oct 23, 201715.4515.4915.3715.3915.2366,300
Oct 20, 201715.4915.5015.4015.4615.30122,400
Oct 19, 201715.4115.5015.3615.4915.33169,400
Oct 18, 201715.2815.4515.2815.4215.26197,500
Oct 17, 201715.3715.4115.2115.2315.07132,200
Oct 16, 201715.3015.3415.2615.3315.17127,400
Oct 13, 201715.2115.3015.1915.3015.14151,000
Oct 12, 201715.1815.1915.1315.1915.0359,600
Oct 11, 201715.1615.1915.0815.1815.0299,600
Oct 10, 201715.1215.1515.0015.1514.99119,800
Oct 09, 201714.9915.0914.9315.0614.9093,500
Oct 06, 201714.9215.0014.8714.9714.8162,400
Oct 05, 201714.8915.0014.8915.0014.8465,400
Oct 04, 201714.9414.9514.8514.8514.6983,300
Oct 03, 201714.8414.9114.8314.8914.7334,100
Oct 02, 201714.9014.9014.8114.8314.6790,000
Sep 29, 201714.9714.9814.8814.9114.7518,400
Sep 28, 201714.8114.9314.8114.8814.7257,500
Sep 27, 201714.8014.9314.8014.8714.71117,600
Sep 26, 201714.8414.8514.7414.8014.6465,100
Sep 25, 201714.8814.9014.7014.7214.57170,900
Sep 22, 201714.8514.9614.8314.9014.74104,200
Sep 21, 201714.8214.9914.8214.9714.81196,100
Sep 20, 201714.8815.0014.8314.9214.7694,100
Sep 19, 201715.0015.0714.9315.0314.87107,000
Sep 18, 201714.9915.0314.9215.0014.84135,200
Sep 15, 201714.9015.0014.8414.9714.81110,800
Sep 14, 201714.8814.9514.8614.9014.7496,900
Sep 13, 201714.8214.8414.7614.7914.6371,300
Sep 12, 201714.7414.8014.7214.8014.6451,000
Sep 11, 201714.8314.8314.6914.7614.6079,800
Sep 08, 201714.8514.9014.8214.8314.6737,900
Sep 07, 201714.7514.8514.7114.8214.6656,100
Sep 06, 201714.6514.7514.6014.7514.5944,200
Sep 05, 201714.6714.7014.5514.6514.50130,600
Sep 01, 201714.7314.7414.5714.6514.50185,200
Aug 31, 201714.6114.6914.5914.6814.5346,800
Aug 30, 201714.5414.6714.5314.5514.4022,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...