Canada markets closed

Global X MSCI Vietnam ETF (VNAM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.86+0.04 (+0.26%)
At close: 09:30AM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 202415.9015.8615.8615.8615.86191
Jul 19, 202415.9116.0015.8015.8215.822,700
Jul 18, 202415.9716.0115.8615.8615.8616,800
Jul 17, 202416.0216.0215.8115.8515.852,700
Jul 16, 202416.2316.2416.2316.2416.24500
Jul 15, 202416.2616.3016.2016.2016.204,100
Jul 12, 202416.3416.3516.3016.3316.33800
Jul 11, 202416.3516.3816.3016.3416.343,300
Jul 10, 202416.4016.4016.3116.3916.391,700
Jul 09, 202416.4116.4116.3016.3316.3316,200
Jul 08, 202416.4016.4016.2216.2216.222,300
Jul 05, 202416.2816.2816.1716.2616.261,400
Jul 03, 202416.4016.4016.2416.3816.3812,400
Jul 02, 202416.1216.3516.1216.3516.352,500
Jul 01, 202415.9016.0615.9016.0616.0613,600
Jun 28, 202415.9515.9515.8715.8815.8846,800
Jun 27, 202416.0216.1016.0216.0716.072,700
Jun 27, 20240.002 Dividend
Jun 26, 202416.0016.1416.0016.0516.0514,000
Jun 25, 202416.1316.1816.1316.1716.171,500
Jun 24, 202416.1016.2215.9616.1116.116,000
Jun 21, 202416.3716.4116.3316.3816.388,200
Jun 20, 202416.2816.5016.1416.3816.3819,300
Jun 18, 202416.6216.7016.6216.7016.70500
Jun 17, 202416.4016.6116.4016.6116.612,400
Jun 14, 202416.5916.6216.5816.5816.582,000
Jun 13, 202416.8316.9016.8316.8816.881,600
Jun 12, 202416.8317.0016.8316.9516.954,200
Jun 11, 202416.6016.6716.6016.6716.671,700
Jun 10, 202416.7116.9516.7116.8716.873,200
Jun 07, 202416.7616.8016.7016.7516.753,500
Jun 06, 202416.7816.8516.7816.8516.851,600
Jun 05, 202416.9016.9616.9016.9216.923,800
Jun 04, 202416.8516.8516.8016.8316.826,100
Jun 03, 202416.7816.8016.7816.8016.80700
May 31, 202416.5416.5416.2716.4616.4617,700
May 30, 202416.6716.6716.5516.5916.593,700
May 29, 202416.6416.6616.5916.6216.62900
May 28, 202416.6916.8916.6916.7716.771,500
May 24, 202416.5916.6716.5416.5416.547,700
May 23, 202416.9316.9316.8016.8516.852,600
May 22, 202416.7916.7916.6816.6816.682,500
May 21, 202416.8416.9116.8016.8016.801,400
May 20, 202416.9216.9616.8216.8816.888,400
May 17, 202416.8317.0016.8316.9216.918,900
May 16, 202416.7616.8416.6616.7616.7611,600
May 15, 202416.5716.7216.5716.7216.722,200
May 14, 202416.3916.5016.3916.4616.463,300
May 13, 202416.3916.4716.3816.4216.422,900
May 10, 202416.4516.4516.3616.3616.361,800
May 09, 202416.5116.5616.5116.5116.512,800
May 08, 202416.5816.6316.5816.6116.61700
May 07, 202416.4216.5616.4216.5516.551,100
May 06, 202416.4716.4916.4016.4916.482,100
May 03, 202416.1716.2316.0616.2016.204,600
May 02, 202416.0816.1816.0816.1616.163,000
May 01, 202416.0316.0415.9816.0016.005,500
Apr 30, 202416.0716.0915.9415.9615.955,200
Apr 29, 202415.9916.1615.9916.0716.075,300
Apr 26, 202415.8916.0915.8916.0716.0781,300
Apr 25, 202415.7916.0015.7915.9515.959,300
Apr 24, 202415.8815.8915.8815.8815.88800
Apr 23, 202415.4915.5415.3515.5115.5119,000
Apr 22, 202415.5915.8015.5915.8015.807,400
Apr 19, 202415.3915.5315.3815.4015.397,700
Apr 18, 202415.8015.8415.7515.7815.784,800
Apr 17, 202415.9015.9015.6915.6915.6910,800
Apr 16, 202416.1116.2116.0116.0116.0111,600
Apr 15, 202416.5016.5916.2016.2516.25132,600
Apr 12, 202417.4917.4917.2217.2317.234,800
Apr 11, 202417.3017.3017.1517.2417.231,200
Apr 10, 202417.1017.2217.1017.1517.151,600
Apr 09, 202417.4217.4517.1617.4117.414,500
Apr 08, 202417.2417.2417.1617.1617.16500
Apr 05, 202417.2517.3117.2017.2817.281,700
Apr 04, 202417.5017.5017.3617.3617.361,100
Apr 03, 202417.5717.5717.3917.4917.495,200
Apr 02, 202417.6517.7717.6517.7517.754,500
Apr 01, 202417.7517.7517.5817.6517.645,300
Mar 28, 202417.8617.9317.8117.8617.862,100
Mar 27, 202417.8017.8017.7617.7717.762,800
Mar 26, 202417.7917.8117.7517.7917.792,200
Mar 25, 202417.7017.7017.5317.5317.5314,200
Mar 22, 202417.8217.8417.7117.7517.757,300
Mar 21, 202417.8417.8417.6517.7317.734,000
Mar 20, 202417.4817.5817.4817.5317.533,000
Mar 19, 202417.3317.4017.3117.3517.353,900
Mar 18, 202417.4917.4917.3317.3317.337,200
Mar 15, 202417.5217.5817.4817.5517.547,700
Mar 14, 202417.7217.7217.5517.6617.663,500
Mar 13, 202417.7417.7417.6317.6717.671,900
Mar 12, 202417.3217.4217.3017.4217.427,200
Mar 11, 202417.1617.3017.1617.2017.2013,200
Mar 08, 202417.6417.6417.3317.3317.3321,600
Mar 07, 202417.7318.0017.7317.8217.819,600
Mar 06, 202417.4817.7517.4817.5817.587,500
Mar 05, 202417.6917.8017.5617.6517.653,200
Mar 04, 202417.5617.6517.5517.6017.6011,000
Mar 01, 202417.5317.7017.5117.5717.567,100
Feb 29, 202417.4317.4317.3617.3917.393,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...