Global X Msci Vietnam ETF (VNAM)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 3.32446808511 | 15.04 | 15.54 | 15.04 | 4841 | 15.25852942 | SP |
| 4 | 0.45 | 2.98210735586 | 15.09 | 15.54 | 14.77 | 4671 | 15.13148743 | SP |
| 12 | 0.12 | 0.778210116732 | 15.42 | 15.7652 | 14.6001 | 4048 | 15.19825741 | SP |
| 26 | -0.85 | -5.18608907871 | 16.39 | 16.89 | 14.6001 | 4016 | 15.59225377 | SP |
| 52 | -1.35 | -7.99289520426 | 16.89 | 18 | 14.6001 | 5805 | 16.1333985 | SP |
| 156 | -9.94 | -39.010989011 | 25.48 | 25.91 | 12.9 | 5979 | 17.38744081 | SP |
| 260 | -10.5371 | -40.407483961 | 26.0771 | 27.47 | 12.9 | 6160 | 18.2337619 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 15.2675 | -0.11 | -0.73 | 15.35 | 15.3999 | 15.235 | 2792 |
| 1740094200 | 15.38 | 0.18 | 1.18 | 15.32 | 15.39 | 15.32 | 9023 |
| 1740007800 | 15.2 | 0.12 | 0.79 | 15.2 | 15.21 | 15.16 | 1876 |
| 1739921400 | 15.0803 | 0.06 | 0.40 | 15.04 | 15.16 | 15.04 | 5674 |
| 1739575800 | 15.02 | -0.01 | -0.08 | 14.99 | 15.06 | 14.965 | 9325 |
| 1739489400 | 15.032 | 0.19 | 1.26 | 14.97 | 15.0499 | 14.97 | 3356 |
| 1739403000 | 14.8451 | -0.06 | -0.41 | 14.77 | 14.8451 | 14.77 | 5507 |
| 1739316600 | 14.9059 | -0.03 | -0.23 | 14.9 | 14.9401 | 14.8 | 1428 |
| 1739230200 | 14.94 | -0.1 | -0.66 | 14.93 | 14.95 | 14.92 | 3579 |
| 1738971000 | 15.04 | -0.13 | -0.86 | 15.19 | 15.19 | 15.04 | 4574 |
| 1738884600 | 15.17 | -0.12 | -0.78 | 15.13 | 15.19 | 15.11 | 11252 |
| 1738798200 | 15.29 | 0.02 | 0.13 | 15.24 | 15.31 | 15.24 | 2408 |
| 1738711800 | 15.27 | 0.23 | 1.53 | 15.21 | 15.28 | 15.21 | 5004 |
| 1738625400 | 15.04 | -0.19 | -1.25 | 15.04 | 15.1001 | 14.93 | 8245 |
| 1738366200 | 15.23 | -0.05 | -0.36 | 15.34 | 15.34 | 15.21 | 1192 |
| 1738279800 | 15.2849 | 0.06 | 0.43 | 15.18 | 15.3 | 15.18 | 4685 |
| 1738193400 | 15.22 | 0.01 | 0.09 | 15.27 | 15.27 | 15.22 | 1712 |
| 1738107000 | 15.2063 | 0.09 | 0.56 | 15.12 | 15.2063 | 15.1 | 2930 |
| 1738020600 | 15.1209 | -0.15 | -0.96 | 15.09 | 15.1501 | 15.0704 | 4188 |
| 1737761400 | 15.2673 | 0.27 | 1.78 | 15.23 | 15.3 | 15.23 | 1534 |
| 1737675000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1737588600 | 15 | 0.04 | 0.29 | 14.98 | 15 | 14.98 | 1736 |
| 1737502200 | 14.9563 | 0.01 | 0.08 | 15 | 15 | 14.94 | 1239 |
| 1737156600 | 14.9442 | 0.11 | 0.77 | 14.97 | 15.04 | 14.91 | 4908 |
| 1737070200 | 14.8304 | -0.06 | -0.40 | 14.92 | 14.92 | 14.8 | 334 |
| 1736983800 | 14.89 | 0.22 | 1.47 | 14.87 | 14.93 | 14.85 | 6860 |
| 1736897400 | 14.675 | -0.14 | -0.91 | 14.76 | 14.76 | 14.66 | 3728 |
| 1736811000 | 14.81 | 0.18 | 1.20 | 14.74 | 14.81 | 14.7 | 3374 |
| 1736551800 | 14.635 | -0.35 | -2.30 | 14.71 | 14.71 | 14.6001 | 5085 |
| 1736379000 | 14.98 | 0.12 | 0.77 | 14.98 | 14.98 | 14.92 | 1777 |
| 1736292600 | 14.865 | -0.11 | -0.73 | 14.97 | 14.97 | 14.865 | 6541 |
| 1736206200 | 14.975 | -0.19 | -1.22 | 14.99 | 15.11 | 14.96 | 2941 |
| 1735947000 | 15.1603 | -0.05 | -0.36 | 15.1 | 15.2 | 15.05 | 3883 |
| 1735860600 | 15.215 | 0.08 | 0.50 | 15.18 | 15.28 | 15.18 | 3348 |
| 1735687800 | 15.1391 | -0.03 | -0.21 | 15.15 | 15.205 | 15.1154 | 3349 |
| 1735601400 | 15.171 | -0.19 | -1.26 | 15.05 | 15.1999 | 15 | 7722 |
| 1735342200 | 15.365 | -0.16 | -1.03 | 15.37 | 15.38 | 15.33 | 2638 |
| 1735255800 | 15.525 | 0.12 | 0.78 | 15.39 | 15.56 | 15.39 | 7728 |
| 1735077840 | 15.4055 | 0.04 | 0.23 | 15.32 | 15.4055 | 15.28 | 2961 |
| 1734996600 | 15.37 | -0.08 | -0.54 | 15.35 | 15.42 | 15.3 | 7437 |
| 1734737400 | 15.4541 | 0.11 | 0.71 | 15.5 | 15.53 | 15.4541 | 1250 |
| 1734651000 | 15.3445 | 0.04 | 0.29 | 15.45 | 15.45 | 15.3313 | 5566 |
| 1734564600 | 15.3 | -0.22 | -1.39 | 15.47 | 15.57 | 15.3 | 5453 |
| 1734478200 | 15.515 | -0.04 | -0.23 | 15.54 | 15.55 | 15.46 | 3207 |
| 1734391800 | 15.55 | 0.05 | 0.32 | 15.51 | 15.55 | 15.51 | 2109 |
| 1734132600 | 15.4999 | -0.02 | -0.10 | 15.5166 | 15.53 | 15.4999 | 1610 |
| 1734046200 | 15.5153 | -0.18 | -1.18 | 15.6 | 15.61 | 15.5153 | 2344 |
| 1733959800 | 15.7 | 0.04 | 0.29 | 15.7169 | 15.76 | 15.64 | 1850 |
| 1733873400 | 15.655 | -0.08 | -0.50 | 15.6424 | 15.661 | 15.6424 | 1261 |
| 1733787000 | 15.7334 | 0.12 | 0.79 | 15.76 | 15.7652 | 15.65 | 4592 |
| 1733527800 | 15.61 | -0.11 | -0.70 | 15.72 | 15.73 | 15.6 | 11188 |
| 1733441400 | 15.72 | 0.51 | 3.39 | 15.66 | 15.74 | 15.65 | 1052 |
| 1733355000 | 15.2051 | -0.14 | -0.92 | 15.24 | 15.249 | 15.17 | 2421 |
| 1733268600 | 15.3458 | -0.11 | -0.74 | 15.34 | 15.3592 | 15.3 | 5669 |
| 1733182200 | 15.46 | -0.07 | -0.45 | 15.42 | 15.46 | 15.41 | 1133 |
| 1732917840 | 15.5302 | 0.19 | 1.24 | 15.45 | 15.5302 | 15.45 | 764 |
| 1732750200 | 15.34 | -0.11 | -0.68 | 15.4 | 15.43 | 15.2994 | 3427 |
| 1732663800 | 15.445 | 0.1 | 0.68 | 15.475 | 15.65 | 15.38 | 6501 |
| 1732577400 | 15.3407 | 0.13 | 0.86 | 15.31 | 15.4 | 15.31 | 6582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
