Global X Msci Vietnam ETF (VNAM)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5599 | -3.42237163814 | 16.36 | 16.36 | 15.8001 | 4912 | 15.93909321 | SP |
| 4 | -0.5699 | -3.48136835675 | 16.37 | 16.41 | 15.8001 | 8226 | 16.07462202 | SP |
| 12 | -0.0899 | -0.565764631844 | 15.89 | 16.9999 | 15.8001 | 6871 | 16.26768224 | SP |
| 26 | -0.7399 | -4.47339782346 | 16.54 | 18 | 15.35 | 8454 | 16.60138778 | SP |
| 52 | -1.6599 | -9.50687285223 | 17.46 | 19.25 | 14.24 | 7791 | 16.89046188 | SP |
| 156 | -10.3399 | -39.5558530987 | 26.14 | 27.47 | 12.9 | 6639 | 18.60321992 | SP |
| 260 | -10.3399 | -39.5558530987 | 26.14 | 27.47 | 12.9 | 6639 | 18.60321992 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 15.86 | 0.01 | 0.08 | 15.97 | 16.01 | 15.86 | 16783 |
| 1721255400 | 15.8474 | -0.4 | -2.44 | 16.02 | 16.02 | 15.81 | 2347 |
| 1721169000 | 16.244399 | 0.04 | 0.27 | 16.23 | 16.244399 | 16.23 | 524 |
| 1721082600 | 16.2 | -0.13 | -0.77 | 16.26 | 16.3 | 16.2 | 4088 |
| 1720823400 | 16.325 | -0.02 | -0.09 | 16.36 | 16.36 | 16.3001 | 819 |
| 1720737000 | 16.34 | -0.05 | -0.28 | 16.35 | 16.3799 | 16.3 | 2897 |
| 1720650600 | 16.3851 | 0.06 | 0.34 | 16.41 | 16.41 | 16.309999 | 1691 |
| 1720564200 | 16.329999 | 0.11 | 0.68 | 16.41 | 16.41 | 16.3 | 16197 |
| 1720477800 | 16.220099 | -0.04 | -0.24 | 16.399999 | 16.399999 | 16.220099 | 2279 |
| 1720218600 | 16.2595 | -0.12 | -0.74 | 16.28 | 16.28 | 16.1701 | 1402 |
| 1720040640 | 16.379999 | 0.02 | 0.15 | 16.399999 | 16.399999 | 16.239999 | 12357 |
| 1719959400 | 16.355 | 0.3 | 1.87 | 16.12 | 16.355 | 16.12 | 2482 |
| 1719873000 | 16.055 | 0.17 | 1.10 | 15.9 | 16.059999 | 15.9 | 13613 |
| 1719613800 | 15.88 | -0.19 | -1.15 | 15.95 | 15.95 | 15.87 | 46839 |
| 1719527400 | 16.065 | 0.01 | 0.07 | 16.02 | 16.0999 | 16.02 | 2706 |
| 1719441000 | 16.0532 | -0.12 | -0.72 | 16 | 16.14 | 16 | 13529 |
| 1719354600 | 16.17 | 0.06 | 0.37 | 16.129999 | 16.18 | 16.129999 | 1470 |
| 1719268200 | 16.1099 | -0.23 | -1.41 | 16.1 | 16.219999 | 15.96 | 6044 |
| 1719009000 | 16.34 | -0.04 | -0.24 | 16.37 | 16.41 | 16.325 | 8229 |
| 1718922600 | 16.379999 | -0.32 | -1.90 | 16.28 | 16.5 | 16.14 | 18828 |
| 1718749800 | 16.6975 | 0.09 | 0.53 | 16.6201 | 16.6975 | 16.6201 | 512 |
| 1718663400 | 16.61 | 0.02 | 0.15 | 16.399999 | 16.61 | 16.399999 | 2414 |
| 1718404200 | 16.585 | -0.3 | -1.75 | 16.59 | 16.6186 | 16.585 | 1984 |
| 1718317800 | 16.8811 | -0.07 | -0.43 | 16.92 | 16.92 | 16.8301 | 1567 |
| 1718231400 | 16.9547 | 0.28 | 1.68 | 16.83 | 16.9999 | 16.83 | 3787 |
| 1718145000 | 16.674299 | -0.2 | -1.16 | 16.6 | 16.674299 | 16.6 | 1696 |
| 1718058600 | 16.8701 | 0.12 | 0.69 | 16.71 | 16.9499 | 16.71 | 3197 |
| 1717799400 | 16.754999 | -0.1 | -0.59 | 16.76 | 16.8 | 16.7006 | 3531 |
| 1717713000 | 16.855 | -0.07 | -0.38 | 16.84 | 16.86 | 16.78 | 1590 |
| 1717626600 | 16.92 | 0.09 | 0.56 | 16.87 | 16.96 | 16.87 | 3841 |
| 1717540200 | 16.8259 | 0.03 | 0.15 | 16.87 | 16.87 | 16.8 | 6103 |
| 1717453800 | 16.8008 | 0.34 | 2.07 | 16.78 | 16.8008 | 16.78 | 688 |
| 1717194600 | 16.46 | -0.13 | -0.78 | 16.579999 | 16.579999 | 16.27 | 17735 |
| 1717108200 | 16.59 | -0.03 | -0.18 | 16.559999 | 16.67 | 16.55 | 3679 |
| 1717021800 | 16.62 | -0.15 | -0.90 | 16.64 | 16.66 | 16.59 | 889 |
| 1716935400 | 16.7701 | 0.23 | 1.39 | 16.69 | 16.8888 | 16.69 | 1537 |
| 1716589800 | 16.54 | -0.31 | -1.83 | 16.59 | 16.67 | 16.54 | 7736 |
| 1716503400 | 16.8491 | 0.17 | 1.01 | 16.94 | 16.94 | 16.8 | 2523 |
| 1716417000 | 16.6801 | -0.12 | -0.71 | 16.8 | 16.8 | 16.6801 | 2458 |
| 1716330600 | 16.8 | -0.08 | -0.49 | 16.84 | 16.9082 | 16.8 | 1381 |
| 1716244200 | 16.8832 | -0.03 | -0.19 | 16.92 | 16.9599 | 16.82 | 8203 |
| 1715985000 | 16.9152 | 0.15 | 0.90 | 16.83 | 16.9999 | 16.83 | 8857 |
| 1715898600 | 16.764299 | 0.04 | 0.25 | 16.739999 | 16.84 | 16.66 | 11583 |
| 1715812200 | 16.7226 | 0.26 | 1.59 | 16.57 | 16.7226 | 16.57 | 2179 |
| 1715725800 | 16.4602 | 0.04 | 0.24 | 16.379999 | 16.5 | 16.379999 | 3321 |
| 1715639400 | 16.42 | 0.06 | 0.35 | 16.399999 | 16.469999 | 16.379999 | 2854 |
| 1715380200 | 16.361999 | -0.15 | -0.90 | 16.48 | 16.48 | 16.36 | 1784 |
| 1715293800 | 16.51 | -0.1 | -0.63 | 16.51 | 16.559999 | 16.51 | 2769 |
| 1715207400 | 16.6142 | 0.06 | 0.39 | 16.55 | 16.629999 | 16.55 | 745 |
| 1715121000 | 16.5499 | 0.06 | 0.39 | 16.42 | 16.559999 | 16.42 | 1140 |
| 1715034600 | 16.485 | 0.28 | 1.73 | 16.35 | 16.5 | 16.35 | 2096 |
| 1714775400 | 16.2046 | 0.04 | 0.25 | 16.21 | 16.2299 | 16.059999 | 4567 |
| 1714689000 | 16.1641 | 0.16 | 1.03 | 16.07 | 16.1845 | 16.07 | 3044 |
| 1714602600 | 15.9998 | 0.04 | 0.27 | 15.96 | 16.04 | 15.96 | 5544 |
| 1714516200 | 15.9564 | -0.12 | -0.77 | 16.07 | 16.09 | 15.94 | 5153 |
| 1714429800 | 16.079999 | 0.01 | 0.06 | 15.99 | 16.1599 | 15.99 | 5309 |
| 1714170600 | 16.07 | 0.12 | 0.75 | 15.89 | 16.09 | 15.89 | 78511 |
| 1714084200 | 15.95 | 0.07 | 0.44 | 15.84 | 15.9969 | 15.82 | 7758 |
| 1713997800 | 15.88 | 0.37 | 2.39 | 15.82 | 15.8878 | 15.82 | 821 |
| 1713911400 | 15.51 | -0.29 | -1.83 | 15.49 | 15.54 | 15.35 | 19005 |
| 1713825000 | 15.7993 | 0.4 | 2.62 | 15.59 | 15.7993 | 15.59 | 7134 |
| 1713565800 | 15.3961 | -0.38 | -2.43 | 15.39 | 15.5299 | 15.3802 | 7678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Bounce Token [NEW] (AUCTIONUSD).](/common/images/company/COIN_AUCTIONUSD.png){kind=small}
