Canada markets close in 5 hours 25 minutes

Global X MSCI Vietnam ETF (VNAM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.53-0.25 (-1.58%)
As of 09:43AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202415.3915.5315.4715.5315.533,780
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, 202417.3017.3017.1517.2417.241,200
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, 202417.7517.7517.5817.6517.655,300
Mar 28, 202417.8617.9317.8117.8617.862,100
Mar 27, 202417.8017.8017.7617.7717.772,800
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, 202417.5217.5817.4817.5517.557,700
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, 202417.7318.0017.7317.8217.829,600
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, 202417.5317.7017.5117.5717.577,100
Feb 29, 202417.4317.4317.3617.3917.393,000
Feb 28, 202417.1817.5017.1817.3517.355,400
Feb 27, 202417.1417.2417.1217.1717.173,700
Feb 26, 202416.8916.9016.7416.8216.8259,200
Feb 23, 202416.9016.9016.8016.8416.8414,700
Feb 22, 202417.0417.2917.0117.0717.0780,700
Feb 21, 202417.2517.2517.0717.1017.1013,500
Feb 20, 202417.2517.3117.2117.2917.2923,600
Feb 16, 202416.8016.8716.8016.8716.874,100
Feb 15, 202416.8016.8016.7016.7516.751,700
Feb 14, 202416.7816.8116.7316.7916.792,900
Feb 13, 202416.7916.7916.6216.6216.625,000
Feb 12, 202416.8516.9116.8516.8616.861,800
Feb 09, 202416.8016.8016.7716.7716.772,500
Feb 08, 202416.8016.8016.7616.7716.774,400
Feb 07, 202416.7316.7316.6516.7216.724,000
Feb 06, 202416.6016.6516.5816.5816.582,100
Feb 05, 202416.5116.5716.5016.5716.571,700
Feb 02, 202416.4516.5316.4516.5316.535,300
Feb 01, 202416.4216.5516.4216.5516.553,400
Jan 31, 202416.4316.4516.3316.3616.364,100
Jan 30, 202416.4716.6016.4716.5816.582,100
Jan 29, 202416.4616.4716.4416.4716.475,800
Jan 26, 202416.5116.5616.4916.5316.532,400
Jan 25, 202416.4216.4716.4216.4716.475,600
Jan 24, 202416.5316.5316.4216.4916.4911,200
Jan 23, 202416.5016.6016.4716.5516.5511,700
Jan 22, 202416.7116.7116.5816.7016.708,900
Jan 19, 202416.5816.6416.5016.6416.642,300
Jan 18, 202416.4216.5216.4216.5016.503,400
Jan 17, 202416.3616.3616.3316.3416.342,100
Jan 16, 202416.4416.4716.3316.4016.409,100
Jan 12, 202416.3216.3316.2516.2816.288,300
Jan 11, 202416.5016.5516.4016.4016.403,100
Jan 10, 202416.5016.5516.5016.5016.502,300
Jan 09, 202416.6116.6916.5316.5816.584,500
Jan 08, 202416.6416.7716.6416.7716.775,900
Jan 05, 202416.6016.7116.5616.6616.664,200
Jan 04, 202416.6016.6016.4816.5816.589,200
Jan 03, 202416.4616.6016.4616.5916.596,700
Jan 02, 202416.3516.3816.3116.3616.362,500
Dec 29, 202316.5416.5816.4816.5816.582,600
Dec 28, 202316.4916.6016.4916.5816.583,300
Dec 28, 20230.052 Dividend
Dec 27, 202316.4216.4216.3316.3916.342,900
Dec 26, 202316.4316.5016.4016.4516.404,200
Dec 22, 202316.1716.2816.1716.2216.173,700
Dec 21, 202316.1016.1716.0816.1716.121,500
Dec 20, 202316.1416.1516.0116.0315.982,600
Dec 19, 202315.9816.0515.9115.9115.8614,500
Dec 18, 202315.8915.9715.8315.9115.865,000
Dec 15, 202316.1116.1115.9516.0015.9513,300
Dec 14, 202316.2116.2916.2016.2516.196,000
Dec 13, 202316.6016.6016.3216.3816.331,400
Dec 12, 202316.5416.6016.5416.5616.511,000
Dec 11, 202316.6016.6016.5916.5916.541,100
Dec 08, 202316.4416.5216.4416.5216.47900
Dec 07, 202316.5016.5016.4316.4516.401,700
Dec 06, 202316.5216.6316.5216.5516.501,300
Dec 05, 202316.4916.4916.4616.4616.41300
Dec 04, 202316.5216.5216.3016.4816.424,200
Dec 01, 202316.2516.2516.2516.2516.20400
Nov 30, 202316.2516.2515.9616.1016.055,300
Nov 29, 202316.2016.2516.1816.2316.181,000
Nov 28, 202316.0516.1015.8416.0415.996,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...