Canada Markets open in 2 hrs 6 mins

Global X MSCI Vietnam ETF (VNAM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
15.11+0.22 (+1.48%)
At close: 04:00PM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 2023------
Mar 21, 202314.9915.1114.9715.1115.111,800
Mar 20, 202315.0015.0314.8814.8914.894,900
Mar 17, 202315.0315.0915.0315.0915.09300
Mar 16, 202315.1815.2615.1815.2615.26600
Mar 15, 202315.3615.3614.9215.2315.239,700
Mar 14, 202315.1115.1415.0615.0615.062,000
Mar 13, 202315.0615.1315.0615.1215.121,400
Mar 10, 202315.1015.1015.0515.0615.064,200
Mar 09, 202315.1815.1814.9015.0315.032,000
Mar 08, 202315.1615.1815.1115.1815.1820,500
Mar 07, 202314.8614.8614.7714.7714.77600
Mar 06, 202314.6714.8014.6714.7314.7324,100
Mar 03, 202314.8014.9014.6014.6914.694,500
Mar 02, 202314.7914.8614.7914.8614.86200
Mar 01, 202314.8015.1314.8014.8114.811,800
Feb 28, 202314.5514.6114.5114.5914.591,600
Feb 27, 202314.6214.6214.5014.5214.521,700
Feb 24, 202314.7614.7714.7014.7514.752,300
Feb 23, 202315.0115.0614.9815.0515.054,300
Feb 22, 202315.5315.5315.1515.1515.151,500
Feb 21, 202315.6615.7315.6215.6215.623,100
Feb 17, 202315.3415.3415.1815.2415.242,100
Feb 16, 202315.3915.4115.3915.4015.401,100
Feb 15, 202315.2915.2915.2415.2615.261,800
Feb 14, 202315.1115.1415.1115.1115.111,200
Feb 13, 202315.2615.2815.0015.2615.263,900
Feb 10, 202315.3315.3715.2615.3115.312,200
Feb 09, 202315.5015.5015.2815.3415.342,300
Feb 08, 202315.6015.6315.4715.5315.533,900
Feb 07, 202315.6615.6815.5015.6015.606,400
Feb 06, 202315.8516.0615.8515.9715.976,200
Feb 03, 202316.0316.1815.7015.8115.8122,300
Feb 02, 202316.0016.1315.9016.0316.036,000
Feb 01, 202316.1816.3116.0016.1516.155,300
Jan 31, 202316.5816.9616.5816.6516.653,800
Jan 30, 202316.4116.5616.3816.3816.387,100
Jan 27, 202316.6516.8016.5116.7016.707,300
Jan 26, 202316.5316.7816.5316.6516.657,900
Jan 25, 202316.6016.7516.4916.4916.4910,500
Jan 24, 202316.7616.9116.7316.7316.732,300
Jan 23, 202316.7817.1716.7516.9016.9014,000
Jan 20, 202316.7216.7716.6016.6916.696,800
Jan 19, 202316.4316.6516.4316.5316.534,300
Jan 18, 202316.3716.5816.3216.3216.326,500
Jan 17, 202316.2416.5816.1816.2916.2910,800
Jan 13, 202315.7215.8415.7215.7815.781,500
Jan 12, 202315.7315.8315.6815.7715.773,000
Jan 11, 202315.8015.8115.8015.8015.801,300
Jan 10, 202315.6515.6615.6115.6215.623,400
Jan 09, 202315.4915.7315.4915.6515.657,100
Jan 06, 202315.5815.7115.5715.6815.684,800
Jan 05, 202315.7515.8215.7015.8215.8224,500
Jan 04, 202315.7515.7915.5915.6515.653,000
Jan 03, 202315.4715.5415.4715.5115.511,900
Dec 30, 202214.8414.8414.6814.7514.758,100
Dec 29, 202214.7014.8514.7014.8214.822,700
Dec 28, 202214.9815.0314.9514.9514.955,100
Dec 27, 202214.8815.0014.8814.9314.934,700
Dec 23, 202215.1815.1815.1815.1815.18400
Dec 22, 202215.1815.1814.9815.0715.074,400
Dec 21, 202215.2015.2515.1915.2215.222,700
Dec 20, 202215.2115.3114.9515.2015.208,000
Dec 19, 202215.4515.5315.3615.3615.364,100
Dec 16, 202215.7115.8115.7115.8115.8115,800
Dec 15, 202215.9115.9315.7315.8015.802,400
Dec 14, 202216.0116.0315.9415.9415.942,500
Dec 13, 202215.8616.1215.8615.9615.965,300
Dec 12, 202216.0016.0015.2115.6315.6310,100
Dec 09, 202216.0716.1716.0216.0316.033,800
Dec 08, 202215.8816.0015.8815.9315.935,300
Dec 07, 202215.8415.8515.7415.7415.74800
Dec 06, 202215.7215.7615.6315.6315.635,500
Dec 05, 202216.3616.6016.3216.3816.387,000
Dec 02, 202216.0016.3615.9316.0316.036,300
Dec 01, 202215.1615.1615.0815.1615.163,000
Nov 30, 202215.3115.6315.2715.6215.629,600
Nov 29, 202214.9814.9914.9014.9914.9913,900
Nov 28, 202214.4014.6514.3814.4414.448,800
Nov 25, 202213.7814.2013.7814.0114.0111,300
Nov 23, 202213.5113.5513.2813.2813.28300
Nov 22, 202213.4113.5213.4113.4413.443,300
Nov 21, 202213.6213.6913.5413.6913.6934,400
Nov 18, 202213.8413.9013.8413.8513.851,200
Nov 17, 202213.6913.8013.6013.8013.803,700
Nov 16, 202213.3213.7013.3213.5813.587,300
Nov 15, 202212.9013.0012.9012.9212.926,700
Nov 14, 202213.3313.4013.2613.2613.268,900
Nov 11, 202213.3413.5513.3213.4013.405,000
Nov 10, 202213.2613.7513.2613.3713.379,000
Nov 09, 202213.7413.8713.6513.7013.703,100
Nov 08, 202213.9314.1013.9314.0114.015,600
Nov 07, 202213.8813.8913.7313.7613.765,200
Nov 04, 202214.3714.3714.1614.2314.235,500
Nov 03, 202214.4714.4714.3814.4114.41500
Nov 02, 202214.6814.8514.5814.5814.582,300
Nov 01, 202214.7914.8214.6814.6814.684,300
Oct 31, 202214.7814.9614.7814.8714.87900
Oct 28, 202214.8915.2814.8915.0515.054,000
Oct 27, 202215.0015.1215.0015.0115.013,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...