VanEck Vietnam ETF (VNM)

Last Price18.63

Change-0.45 (-2.36%)

NYSE · Last Trade: Mar 3rd, 12:02 AM EST

Historical Prices For VanEck Vietnam ETF (VNM)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	18.66	18.72	18.60	18.63	1,320,524	18.63
2/27/2026	19.11	19.14	18.98	19.08	634,864	19.08
2/26/2026	19.19	19.30	19.07	19.16	554,697	19.16
2/25/2026	19.20	19.23	19.02	19.09	588,958	19.09
2/24/2026	19.31	19.31	19.16	19.25	406,875	19.25
2/23/2026	19.34	19.41	19.13	19.23	1,389,534	19.23
2/20/2026	18.87	19.29	18.80	19.29	1,229,896	19.29
2/19/2026	18.85	18.91	18.74	18.76	352,847	18.76
2/18/2026	18.92	18.94	18.73	18.77	588,114	18.77
2/17/2026	18.86	18.89	18.62	18.73	617,770	18.73
2/13/2026	18.85	18.93	18.70	18.89	778,468	18.89
2/12/2026	18.79	18.80	18.48	18.51	1,076,471	18.51
2/11/2026	18.60	18.72	18.51	18.71	897,723	18.71
2/10/2026	18.16	18.21	18.05	18.08	558,220	18.08
2/09/2026	18.10	18.10	17.87	18.05	1,203,295	18.05
2/06/2026	18.12	18.14	18.02	18.03	897,133	18.03
2/05/2026	18.38	18.51	18.09	18.12	1,683,085	18.12
2/04/2026	18.65	18.76	18.51	18.61	970,304	18.61
2/03/2026	18.82	18.90	18.45	18.45	1,490,150	18.45
2/02/2026	18.75	18.84	18.71	18.77	803,401	18.77
1/30/2026	18.94	19.10	18.89	19.07	783,161	19.07
1/29/2026	18.81	18.85	18.60	18.81	910,280	18.81
1/28/2026	18.57	18.63	18.46	18.50	1,025,474	18.50
1/27/2026	18.78	18.84	18.63	18.76	1,166,247	18.76
1/26/2026	18.99	19.15	18.88	18.91	1,406,144	18.91
1/23/2026	19.51	19.54	19.34	19.42	604,869	19.42
1/22/2026	19.47	19.65	19.46	19.63	785,870	19.63
1/21/2026	19.41	19.42	19.32	19.39	858,682	19.39
1/20/2026	19.60	19.67	19.34	19.51	839,545	19.51
1/16/2026	19.62	19.77	19.62	19.73	1,223,011	19.73
1/15/2026	19.51	19.56	19.41	19.53	633,700	19.53
1/14/2026	19.74	19.76	19.65	19.69	775,208	19.69
1/13/2026	19.80	19.85	19.75	19.80	668,970	19.80
1/12/2026	19.40	19.68	19.40	19.67	756,548	19.67
1/09/2026	19.22	19.37	19.11	19.28	975,043	19.28
1/08/2026	19.36	19.47	19.31	19.31	455,367	19.31
1/07/2026	19.61	19.64	19.39	19.44	1,124,892	19.44
1/06/2026	19.21	19.46	19.21	19.43	1,584,028	19.43
1/05/2026	19.02	19.13	18.95	19.02	659,802	19.02
1/02/2026	19.10	19.15	18.98	19.11	936,413	19.11
12/31/2025	19.07	19.11	18.98	19.08	600,673	19.08
12/30/2025	18.96	19.02	18.93	19.01	615,986	19.01
12/29/2025	18.64	18.92	18.63	18.92	586,896	18.92
12/26/2025	18.57	18.57	18.40	18.40	853,054	18.40
12/24/2025	19.11	19.16	18.93	19.01	1,275,013	19.01
12/23/2025	18.77	19.09	18.75	19.08	1,264,349	19.08
12/22/2025	18.75	18.75	18.60	18.61	962,393	18.61
12/19/2025	18.16	18.39	18.14	18.39	686,117	18.35
12/18/2025	17.74	17.92	17.74	17.88	495,757	17.84
12/17/2025	17.79	17.79	17.54	17.54	357,312	17.50
12/16/2025	17.83	17.95	17.72	17.85	945,020	17.81
12/15/2025	17.60	17.62	17.42	17.42	723,700	17.38
12/12/2025	17.52	17.61	17.44	17.49	874,334	17.45
12/11/2025	18.17	18.30	18.12	18.27	725,306	18.23
12/10/2025	18.34	18.39	18.20	18.28	918,530	18.24
12/09/2025	18.71	18.74	18.57	18.65	715,776	18.61
12/08/2025	18.74	18.78	18.67	18.72	764,922	18.68
12/05/2025	18.63	18.68	18.55	18.65	603,972	18.61
12/04/2025	18.69	18.70	18.50	18.59	844,273	18.55
12/03/2025	18.63	18.72	18.56	18.69	653,727	18.65