VNM - VanEck Vectors Vietnam ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201916.2016.2516.0816.0916.09171,852
Nov 20, 201916.3416.3516.2216.3016.30151,100
Nov 19, 201916.3416.3816.3416.3516.35105,300
Nov 18, 201916.4016.4416.3216.3916.3986,600
Nov 15, 201916.3116.4916.3116.4516.45100,500
Nov 14, 201916.3316.3816.3016.3516.35201,100
Nov 13, 201916.4116.4416.3116.3816.38202,600
Nov 12, 201916.5116.6116.5116.5416.54102,700
Nov 11, 201916.5216.5716.5016.5416.54119,900
Nov 08, 201916.6316.6416.5816.6116.6187,600
Nov 07, 201916.6916.7516.5816.6116.61133,700
Nov 06, 201916.7116.7216.5716.6616.66159,700
Nov 05, 201916.7216.7516.6116.6716.67458,800
Nov 04, 201916.6916.7316.6316.6916.69274,100
Nov 01, 201916.5216.6716.4016.6216.62322,300
Oct 31, 201916.2516.2716.2016.2216.22171,100
Oct 30, 201916.3016.3016.2116.2716.27120,900
Oct 29, 201916.2816.2816.2016.2216.22257,500
Oct 28, 201916.3016.3016.2216.2616.2679,800
Oct 25, 201916.1716.2916.1716.2916.29117,100
Oct 24, 201916.2916.3016.1616.1716.17606,000
Oct 23, 201916.2116.2916.2116.2116.2199,000
Oct 22, 201916.2416.2616.1916.2116.21124,000
Oct 21, 201916.1616.2216.1416.2016.20126,100
Oct 18, 201916.2516.2516.0716.1416.1492,900
Oct 17, 201916.2816.3216.1616.2016.2092,100
Oct 16, 201916.2716.3016.2216.2616.26174,500
Oct 15, 201916.0716.2816.0716.2516.25225,300
Oct 14, 201916.1816.2016.0616.0716.0790,900
Oct 11, 201916.1616.2016.1116.1716.17156,000
Oct 10, 201916.0016.1616.0016.0816.0845,200
Oct 09, 201915.9916.0715.9616.0016.00224,100
Oct 08, 201916.0316.0315.9115.9315.9383,900
Oct 07, 201916.1216.1516.0316.0816.08114,500
Oct 04, 201916.1616.2516.1316.2416.2479,200
Oct 03, 201915.9616.1415.9516.1016.1087,800
Oct 02, 201916.1916.1915.9715.9815.98868,600
Oct 01, 201916.3316.3516.1116.1716.17222,600
Sep 30, 201916.2516.3416.2516.3116.31148,000
Sep 27, 201916.2416.3216.1316.1516.15242,200
Sep 26, 201916.0716.2016.0716.2016.20321,200
Sep 25, 201916.0116.0715.9516.0616.06123,300
Sep 24, 201916.1116.1515.9815.9915.99128,700
Sep 23, 201916.0016.0415.9516.0016.0064,500
Sep 20, 201916.1316.1516.0216.0416.0470,800
Sep 19, 201916.1516.1516.0816.0816.08163,000
Sep 18, 201916.0216.0815.9016.0016.00236,000
Sep 17, 201916.0016.1515.9816.0216.02490,000
Sep 16, 201915.8816.0515.8816.0016.00611,900
Sep 13, 201915.8215.8815.7915.8515.85116,400
Sep 12, 201915.7215.8015.6615.7315.7374,800
Sep 11, 201915.6115.6915.5815.6615.66112,300
Sep 10, 201915.6515.7315.6315.6515.65108,900
Sep 09, 201915.8815.8815.6815.7415.74112,000
Sep 06, 201915.8815.8815.7615.8115.81151,400
Sep 05, 201915.8315.8815.7815.8415.84171,200
Sep 04, 201915.7115.7415.6615.7315.73181,300
Sep 03, 201915.6215.6715.5615.6515.65138,600
Aug 30, 201915.6215.7215.5715.6815.68175,800
Aug 29, 201915.5615.6315.4415.5615.56309,100
Aug 28, 201915.5015.6015.4515.5715.57196,000
Aug 27, 201915.5815.6415.4615.4915.49258,100
Aug 26, 201915.6915.7215.5315.5715.57266,500
Aug 23, 201915.8415.8415.5615.5915.59297,800
Aug 22, 201915.8715.9415.8215.9115.91174,100
Aug 21, 201915.7815.8715.7615.8515.85180,400
Aug 20, 201915.7515.8015.6415.6815.68145,100
Aug 19, 201915.6915.7215.6215.6315.63253,400
Aug 16, 201915.4915.6415.4615.5815.58202,600
Aug 15, 201915.3015.4915.3015.4315.43381,600
Aug 14, 201915.3215.4215.2415.2415.24529,200
Aug 13, 201915.3615.7015.3615.5315.53435,200
Aug 12, 201915.5015.5415.3515.4015.40445,300
Aug 09, 201915.7015.8315.6215.6515.65320,200
Aug 08, 201915.6715.8615.6515.8315.83327,400
Aug 07, 201915.2415.6215.2115.5815.58329,500
Aug 06, 201915.3015.3815.2015.2615.26301,000
Aug 05, 201915.6515.7015.1215.2815.28969,100
Aug 02, 201916.0916.1615.9516.0716.07446,400
Aug 01, 201916.2016.3615.9615.9615.96673,300
Jul 31, 201916.3416.3416.1116.1816.18199,900
Jul 30, 201916.3116.3116.1016.1216.12421,800
Jul 29, 201916.5016.5016.3716.4116.41156,400
Jul 26, 201916.4016.5216.4016.5116.51171,900
Jul 25, 201916.4616.5016.3316.3916.39210,200
Jul 24, 201916.5016.5516.3216.4116.41489,100
Jul 23, 201916.4216.5316.3916.4516.45356,900
Jul 22, 201916.4016.4216.2816.3816.38137,500
Jul 19, 201916.2916.4416.2916.3716.37326,100
Jul 18, 201916.3116.3416.1316.2816.28227,000
Jul 17, 201916.4616.4616.2116.3216.32541,700
Jul 16, 201916.3416.4716.3216.4616.46334,400
Jul 15, 201916.4016.4016.2216.2716.27271,100
Jul 12, 201916.2316.4416.2316.4316.43263,200
Jul 11, 201916.3316.3716.2016.2316.23255,800
Jul 10, 201916.1516.3316.1516.2916.29328,900
Jul 09, 201916.0616.0916.0016.0816.08348,200
Jul 08, 201916.1916.2216.0716.1116.11513,100
Jul 05, 201916.3616.3716.2416.2816.28414,700
Jul 03, 201916.2716.2816.1916.2616.26296,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...