U.S. Markets open in 5 hrs 30 mins

VanEck Vectors Vietnam ETF (VNM)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
16.27+0.23 (+1.43%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 202016.2016.3416.1516.2716.27131,600
Nov 25, 202016.1816.2016.0216.0416.04205,200
Nov 24, 202016.1616.2816.1116.2616.26225,200
Nov 23, 202016.0416.1216.0116.1016.10305,400
Nov 20, 202015.7116.0415.7116.0416.04323,300
Nov 19, 202015.6015.6915.5215.6815.68181,100
Nov 18, 202015.6415.6415.4715.4715.47153,000
Nov 17, 202015.5415.6415.5015.5915.59111,800
Nov 16, 202015.5415.5915.4015.5015.50198,500
Nov 13, 202015.6215.6415.5415.5915.5982,400
Nov 12, 202015.6415.6415.4015.5415.54161,300
Nov 11, 202015.5515.6115.5115.6115.61146,200
Nov 10, 202015.6015.6715.5015.5415.54228,600
Nov 09, 202015.6715.7515.4415.5415.54289,100
Nov 06, 202015.3315.3915.2115.3615.36141,300
Nov 05, 202015.4115.4615.3315.3315.33160,300
Nov 04, 202015.2015.5415.2015.4615.46165,900
Nov 03, 202015.0015.1414.9015.0715.0782,400
Nov 02, 202014.9714.9814.8014.9014.90104,600
Oct 30, 202014.7414.8314.6414.7414.74121,700
Oct 29, 202014.7714.8214.6114.8214.82169,200
Oct 28, 202014.9014.9014.5714.5814.58213,100
Oct 27, 202015.1015.1115.0315.0415.04116,400
Oct 26, 202015.3015.3315.1015.1115.11257,900
Oct 23, 202015.2215.4515.2215.4415.4498,100
Oct 22, 202015.1415.2015.1315.1615.16263,600
Oct 21, 202015.1415.2415.0515.0615.06363,500
Oct 20, 202015.0215.2515.0215.1415.14140,200
Oct 19, 202015.1915.1914.9114.9114.91311,400
Oct 16, 202015.2415.2715.1515.1915.1959,400
Oct 15, 202015.1515.2515.1015.2415.24145,100
Oct 14, 202015.2315.3015.1615.2315.23118,800
Oct 13, 202015.1815.2815.1515.2315.23332,900
Oct 12, 202015.1515.2015.1315.2015.2070,000
Oct 09, 202015.1015.2015.0815.1515.15232,200
Oct 08, 202015.0615.1015.0215.0815.0851,500
Oct 07, 202015.0015.1014.9715.1015.10134,600
Oct 06, 202014.9915.0014.7414.8214.82122,000
Oct 05, 202014.8514.9814.8514.9814.98181,000
Oct 02, 202014.6914.9414.6814.8514.85214,700
Oct 01, 202014.8714.9914.8514.9514.95159,700
Sep 30, 202014.6514.8814.6514.8514.8593,000
Sep 29, 202014.7714.7714.6314.6614.66178,900
Sep 28, 202014.6914.8014.6114.8014.80126,300
Sep 25, 202014.4014.5414.3314.5414.54310,300
Sep 24, 202014.4714.5814.3014.4514.45305,100
Sep 23, 202014.6814.7714.5014.5014.50152,100
Sep 22, 202014.8014.8014.6714.7214.7260,300
Sep 21, 202014.8214.8214.5714.7014.70261,500
Sep 18, 202015.0015.0014.8214.8214.82166,100
Sep 17, 202014.9015.0214.8514.9414.94122,100
Sep 16, 202015.1815.1814.9814.9814.98144,100
Sep 15, 202015.2015.2015.1615.2015.20182,800
Sep 14, 202015.0515.1815.0015.1315.13167,200
Sep 11, 202014.8014.9214.7314.7914.79221,400
Sep 10, 202015.1615.1614.7614.7614.76278,200
Sep 09, 202014.9415.1714.9415.1615.16283,600
Sep 08, 202014.9514.9514.7414.8014.80190,200
Sep 04, 202014.8815.0714.7715.0115.01291,200
Sep 03, 202015.0015.0014.7014.8614.86294,300
Sep 02, 202014.8515.0014.8515.0015.00180,200
Sep 01, 202014.7614.8514.7314.8514.85247,500
Aug 31, 202014.7514.8014.6214.7014.70192,300
Aug 28, 202014.6814.8014.5314.7414.74253,200
Aug 27, 202014.7014.7014.5314.5514.55161,400
Aug 26, 202014.7114.8014.6714.7714.77261,000
Aug 25, 202014.5914.7114.5514.7114.71142,200
Aug 24, 202014.4514.4914.4114.4714.47144,600
Aug 21, 202014.2814.2814.1014.1314.1385,400
Aug 20, 202014.1314.1514.0114.1014.10157,800
Aug 19, 202014.5014.5014.2214.2514.25230,300
Aug 18, 202014.5914.7114.3814.3814.38311,500
Aug 17, 202014.7014.8014.7014.8014.80300,200
Aug 14, 202014.6514.7014.6014.7014.7081,900
Aug 13, 202014.7314.7614.6214.6714.67109,500
Aug 12, 202014.5914.7314.5614.7314.73113,300
Aug 11, 202014.7914.7914.5214.5414.54369,200
Aug 10, 202014.5614.7914.5614.7614.76183,700
Aug 07, 202014.6414.6414.4514.6314.63266,700
Aug 06, 202014.7114.7114.5614.6414.64226,000
Aug 05, 202014.6214.7614.5014.7114.71180,100
Aug 04, 202014.3314.4314.2114.3614.36217,200
Aug 03, 202014.0914.2414.0014.1714.17407,100
Jul 31, 202013.9013.9213.6613.7013.70234,000
Jul 30, 202013.8713.9513.8013.8713.87249,500
Jul 29, 202013.9113.9313.8013.8413.84318,200
Jul 28, 202013.9713.9813.8213.8913.89225,500
Jul 27, 202013.7013.7613.6313.7013.70379,400
Jul 24, 202014.1114.1413.8814.0814.08391,400
Jul 23, 202014.4714.4714.1614.2414.24286,000
Jul 22, 202014.4414.4914.3514.4914.49370,400
Jul 21, 202014.7414.7414.4114.4614.46261,700
Jul 20, 202014.5714.6714.4014.5814.58398,800
Jul 17, 202014.5614.6014.4514.5014.5081,600
Jul 16, 202014.5114.6214.5114.5214.52113,400
Jul 15, 202014.4014.7014.3914.6614.66519,700
Jul 14, 202014.1514.3914.1314.3814.3892,000
Jul 13, 202014.2314.4014.1114.1514.15192,100
Jul 10, 202014.2014.3414.1414.2314.23138,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...