VNM
CBOEMarket ClosedVanEck Vietnam ETF
$17.54
$0.31 (-1.74%)
As of 10:33 AM
Open
$17.77
High
$17.79
Low
$17.54
Prev Close
$17.85
52W High
$19.77
52W Low
$10.10
Volume
349.59K
Mkt Cap
$575.38M
VanEck Vietnam ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $17.79 | $17.79 | $17.54 | $17.54 | 357,219 |
| 12/16/2025 | $17.83 | $17.95 | $17.72 | $17.85 | 945,238 |
| 12/15/2025 | $17.60 | $17.62 | $17.42 | $17.42 | 724,800 |
| 12/12/2025 | $17.52 | $17.61 | $17.44 | $17.49 | 874,333 |
| 12/11/2025 | $18.17 | $18.30 | $18.12 | $18.27 | 725,926 |
| 12/10/2025 | $18.34 | $18.39 | $18.20 | $18.28 | 918,896 |
| 12/9/2025 | $18.71 | $18.74 | $18.57 | $18.65 | 716,188 |
| 12/8/2025 | $18.74 | $18.78 | $18.67 | $18.72 | 764,933 |
| 12/5/2025 | $18.63 | $18.68 | $18.56 | $18.65 | 604,000 |
| 12/4/2025 | $18.69 | $18.70 | $18.50 | $18.59 | 844,300 |
| 12/3/2025 | $18.63 | $18.72 | $18.56 | $18.69 | 653,862 |
| 12/2/2025 | $18.55 | $18.65 | $18.52 | $18.65 | 1.22M |
| 12/1/2025 | $18.35 | $18.45 | $18.32 | $18.38 | 685,934 |
| 11/28/2025 | $18.20 | $18.34 | $18.06 | $18.34 | 524,010 |
| 11/26/2025 | $18.02 | $18.24 | $18.02 | $18.24 | 922,516 |
| 11/25/2025 | $17.77 | $17.85 | $17.71 | $17.75 | 912,531 |
| 11/24/2025 | $17.89 | $17.91 | $17.80 | $17.91 | 506,600 |
| 11/21/2025 | $17.61 | $17.76 | $17.53 | $17.72 | 895,480 |
| 11/20/2025 | $17.70 | $17.77 | $17.43 | $17.45 | 764,965 |
| 11/19/2025 | $17.64 | $17.68 | $17.54 | $17.61 | 460,011 |
| 11/18/2025 | $17.77 | $17.78 | $17.64 | $17.73 | 658,734 |
| 11/17/2025 | $17.71 | $17.81 | $17.61 | $17.66 | 928,034 |
| 11/14/2025 | $17.43 | $17.60 | $17.39 | $17.59 | 900,204 |
| 11/13/2025 | $17.50 | $17.52 | $17.31 | $17.42 | 560,600 |
| 11/12/2025 | $17.33 | $17.56 | $17.30 | $17.53 | 1.22M |
| 11/11/2025 | $16.90 | $16.97 | $16.70 | $16.93 | 885,137 |
| 11/10/2025 | $16.70 | $16.72 | $16.59 | $16.71 | 991,643 |
| 11/7/2025 | $16.94 | $16.95 | $16.78 | $16.88 | 831,573 |
| 11/6/2025 | $17.45 | $17.52 | $17.32 | $17.32 | 607,806 |
| 11/5/2025 | $17.59 | $17.63 | $17.52 | $17.57 | 524,446 |
| 11/4/2025 | $17.57 | $17.63 | $17.47 | $17.53 | 790,700 |
| 11/3/2025 | $17.14 | $17.18 | $17.00 | $17.09 | 1.11M |
| 10/31/2025 | $17.56 | $17.56 | $17.40 | $17.43 | 858,014 |
| 10/30/2025 | $17.92 | $17.92 | $17.71 | $17.71 | 517,830 |
| 10/29/2025 | $18.14 | $18.19 | $18.08 | $18.15 | 503,825 |
| 10/28/2025 | $18.11 | $18.18 | $18.05 | $18.18 | 453,510 |
| 10/27/2025 | $17.94 | $17.94 | $17.67 | $17.74 | 1.30M |
| 10/24/2025 | $18.27 | $18.27 | $18.20 | $18.21 | 460,186 |
| 10/23/2025 | $18.23 | $18.31 | $18.20 | $18.29 | 629,424 |
| 10/22/2025 | $18.25 | $18.30 | $18.10 | $18.17 | 1.29M |
| 10/21/2025 | $18.20 | $18.25 | $18.03 | $18.05 | 2.26M |
| 10/20/2025 | $18.03 | $18.21 | $17.91 | $18.20 | 2.49M |
| 10/17/2025 | $19.32 | $19.36 | $19.15 | $19.20 | 1.79M |
| 10/16/2025 | $19.53 | $19.68 | $19.53 | $19.64 | 921,400 |
| 10/15/2025 | $19.59 | $19.59 | $19.35 | $19.42 | 846,593 |
| 10/14/2025 | $19.57 | $19.77 | $19.49 | $19.69 | 1.35M |
| 10/13/2025 | $19.32 | $19.61 | $19.32 | $19.59 | 1.50M |
| 10/10/2025 | $19.07 | $19.28 | $18.90 | $18.98 | 1.76M |
| 10/9/2025 | $18.66 | $18.76 | $18.58 | $18.75 | 860,210 |
| 10/8/2025 | $18.50 | $18.51 | $18.39 | $18.43 | 1.27M |
| 10/7/2025 | $18.27 | $18.33 | $18.20 | $18.23 | 778,144 |
| 10/6/2025 | $18.20 | $18.45 | $18.20 | $18.43 | 1.11M |
| 10/3/2025 | $17.48 | $17.55 | $17.45 | $17.53 | 505,100 |
| 10/2/2025 | $17.73 | $17.74 | $17.50 | $17.52 | 900,000 |
| 10/1/2025 | $17.84 | $18.05 | $17.83 | $18.04 | 1.22M |
| 9/30/2025 | $17.78 | $17.84 | $17.69 | $17.84 | 388,374 |
| 9/29/2025 | $17.68 | $17.79 | $17.67 | $17.69 | 621,800 |
| 9/26/2025 | $17.65 | $17.70 | $17.55 | $17.55 | 526,900 |
| 9/25/2025 | $17.69 | $17.79 | $17.64 | $17.67 | 668,800 |
| 9/24/2025 | $17.58 | $17.64 | $17.55 | $17.58 | 441,906 |
| 9/23/2025 | $17.49 | $17.52 | $17.29 | $17.29 | 973,128 |
| 9/22/2025 | $17.43 | $17.61 | $17.22 | $17.53 | 1.10M |
| 9/19/2025 | $17.81 | $17.82 | $17.66 | $17.68 | 686,100 |