Mail

VNAM - Global X MSCI Vietnam ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	16.03	16.10	16.03	16.03	16.03	800
Jun 02, 2023	15.96	16.03	15.95	15.97	15.97	2,100
Jun 01, 2023	15.76	15.92	15.76	15.87	15.87	1,500
May 31, 2023	15.64	15.70	15.62	15.66	15.66	1,400
May 30, 2023	15.71	15.76	15.70	15.70	15.70	1,000
May 26, 2023	15.67	15.69	15.60	15.64	15.64	2,700
May 25, 2023	15.63	15.72	15.52	15.59	15.59	4,500
May 24, 2023	15.53	15.60	15.50	15.55	15.55	3,400
May 23, 2023	15.68	15.76	15.61	15.61	15.61	1,000
May 22, 2023	15.87	15.87	15.81	15.81	15.81	4,800
May 19, 2023	15.67	15.73	15.67	15.73	15.73	1,800
May 18, 2023	15.66	15.73	15.66	15.73	15.73	1,000
May 17, 2023	15.72	15.72	15.69	15.69	15.69	300
May 16, 2023	15.66	15.72	15.66	15.72	15.72	1,000
May 15, 2023	15.78	15.78	15.73	15.73	15.73	600
May 12, 2023	15.72	15.80	15.68	15.74	15.74	2,300
May 11, 2023	15.54	15.71	15.52	15.63	15.63	3,700
May 10, 2023	15.57	15.75	15.55	15.75	15.75	16,400
May 09, 2023	15.39	15.47	15.39	15.42	15.42	1,300
May 08, 2023	15.44	15.44	15.39	15.39	15.39	800
May 05, 2023	15.21	15.53	15.21	15.35	15.35	3,300
May 04, 2023	15.06	15.15	15.06	15.15	15.15	3,000
May 03, 2023	15.21	15.28	15.19	15.19	15.19	800
May 02, 2023	15.28	15.28	15.28	15.28	15.28	300
May 01, 2023	15.43	15.60	15.35	15.35	15.35	1,300
Apr 28, 2023	15.39	15.39	15.39	15.39	15.39	300
Apr 27, 2023	15.12	15.18	15.04	15.18	15.18	2,200
Apr 26, 2023	15.02	15.06	15.02	15.06	15.06	300
Apr 25, 2023	15.00	15.01	14.99	15.01	15.01	1,300
Apr 24, 2023	15.15	15.15	15.15	15.15	15.15	200
Apr 21, 2023	15.20	15.23	15.20	15.23	15.23	300
Apr 20, 2023	15.17	15.31	15.15	15.16	15.16	22,800
Apr 19, 2023	15.29	15.32	15.29	15.32	15.32	1,200
Apr 18, 2023	15.63	15.63	15.36	15.36	15.36	21,300
Apr 17, 2023	15.51	15.52	15.21	15.21	15.21	59,400
Apr 14, 2023	15.39	15.45	15.39	15.45	15.45	2,200
Apr 13, 2023	15.70	15.70	15.49	15.68	15.68	2,000
Apr 12, 2023	15.60	15.82	15.60	15.72	15.72	3,700
Apr 11, 2023	15.76	15.76	15.68	15.68	15.68	1,600
Apr 10, 2023	15.67	15.67	15.58	15.63	15.63	2,900
Apr 06, 2023	15.72	15.85	15.71	15.71	15.71	2,500
Apr 05, 2023	15.80	15.86	15.78	15.86	15.86	1,600
Apr 04, 2023	15.84	15.90	15.65	15.79	15.79	7,800
Apr 03, 2023	15.79	15.85	15.72	15.85	15.85	2,800
Mar 31, 2023	15.55	15.64	15.55	15.59	15.59	1,300
Mar 30, 2023	15.54	15.72	15.54	15.72	15.72	10,800
Mar 29, 2023	15.41	15.47	15.41	15.47	15.47	200
Mar 28, 2023	15.35	15.37	15.35	15.36	15.36	600
Mar 27, 2023	15.39	15.46	15.39	15.46	15.46	9,500
Mar 24, 2023	15.17	15.19	15.17	15.19	15.19	500
Mar 23, 2023	15.28	15.29	15.18	15.18	15.18	1,800
Mar 22, 2023	15.10	15.10	15.05	15.05	15.05	1,600
Mar 21, 2023	14.99	15.11	14.97	15.11	15.11	1,800
Mar 20, 2023	15.00	15.03	14.88	14.89	14.89	4,900
Mar 17, 2023	15.03	15.09	15.03	15.09	15.09	300
Mar 16, 2023	15.18	15.26	15.18	15.26	15.26	600
Mar 15, 2023	15.36	15.36	14.92	15.23	15.23	9,700
Mar 14, 2023	15.11	15.14	15.06	15.06	15.06	2,000
Mar 13, 2023	15.06	15.13	15.06	15.12	15.12	1,400
Mar 10, 2023	15.10	15.10	15.05	15.06	15.06	4,200
Mar 09, 2023	15.18	15.18	14.90	15.03	15.03	2,000
Mar 08, 2023	15.16	15.18	15.11	15.18	15.18	20,500
Mar 07, 2023	14.86	14.86	14.77	14.77	14.77	600
Mar 06, 2023	14.67	14.80	14.67	14.73	14.73	24,100
Mar 03, 2023	14.80	14.90	14.60	14.69	14.69	4,500
Mar 02, 2023	14.79	14.86	14.79	14.86	14.86	200
Mar 01, 2023	14.80	15.13	14.80	14.81	14.81	1,800
Feb 28, 2023	14.55	14.61	14.51	14.59	14.59	1,600
Feb 27, 2023	14.62	14.62	14.50	14.52	14.52	1,700
Feb 24, 2023	14.76	14.77	14.70	14.75	14.75	2,300
Feb 23, 2023	15.01	15.06	14.98	15.05	15.05	4,300
Feb 22, 2023	15.53	15.53	15.15	15.15	15.15	1,500
Feb 21, 2023	15.66	15.73	15.62	15.62	15.62	3,100
Feb 17, 2023	15.34	15.34	15.18	15.24	15.24	2,100
Feb 16, 2023	15.39	15.41	15.39	15.40	15.40	1,100
Feb 15, 2023	15.29	15.29	15.24	15.26	15.26	1,800
Feb 14, 2023	15.11	15.14	15.11	15.11	15.11	1,200
Feb 13, 2023	15.26	15.28	15.00	15.26	15.26	3,900
Feb 10, 2023	15.33	15.37	15.26	15.31	15.31	2,200
Feb 09, 2023	15.50	15.50	15.28	15.34	15.34	2,300
Feb 08, 2023	15.60	15.63	15.47	15.53	15.53	3,900
Feb 07, 2023	15.66	15.68	15.50	15.60	15.60	6,400
Feb 06, 2023	15.85	16.06	15.85	15.97	15.97	6,200
Feb 03, 2023	16.03	16.18	15.70	15.81	15.81	22,300
Feb 02, 2023	16.00	16.13	15.90	16.03	16.03	6,000
Feb 01, 2023	16.18	16.31	16.00	16.15	16.15	5,300
Jan 31, 2023	16.58	16.96	16.58	16.65	16.65	3,800
Jan 30, 2023	16.41	16.56	16.38	16.38	16.38	7,100
Jan 27, 2023	16.65	16.80	16.51	16.70	16.70	7,300
Jan 26, 2023	16.53	16.78	16.53	16.65	16.65	7,900
Jan 25, 2023	16.60	16.75	16.49	16.49	16.49	10,500
Jan 24, 2023	16.76	16.91	16.73	16.73	16.73	2,300
Jan 23, 2023	16.78	17.17	16.75	16.90	16.90	14,000
Jan 20, 2023	16.72	16.77	16.60	16.69	16.69	6,800
Jan 19, 2023	16.43	16.65	16.43	16.53	16.53	4,300
Jan 18, 2023	16.37	16.58	16.32	16.32	16.32	6,500
Jan 17, 2023	16.24	16.58	16.18	16.29	16.29	10,800
Jan 13, 2023	15.72	15.84	15.72	15.78	15.78	1,500
Jan 12, 2023	15.73	15.83	15.68	15.77	15.77	3,000
Jan 11, 2023	15.80	15.81	15.80	15.80	15.80	1,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...