MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VNM — VanEck Vietnam ETF
Cboe BZXVanEck Vietnam ETF
$16.61
-0.26(-1.54%)
- O
- 16.79
- H
- 16.79
- L
- 16.60
- V
- 375.08K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$16.61
Period Return+39%
Period High$19.85
Period Low$11.85
Avg Daily Volume755.2K
Total Trading Days365
VNM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $16.79 | $16.79 | $16.60 | $16.61 | $-0.26 | -1.54% | 375,079 | $16.65 | $16.60 $16.79 |
| Oct 7, 2026 | $16.89 | $16.91 | $16.82 | $16.87 | $-0.06 | -0.35% | 130,132 | $16.88 | $16.82 $16.91 |
| Oct 6, 2026 | $16.99 | $17.02 | $16.92 | $16.93 | +$0.04 | +0.21% | 243,507 | $16.96 | $16.92 $17.02 |
| Oct 5, 2026 | $16.85 | $16.91 | $16.81 | $16.90 | +$0.18 | +1.05% | 374,521 | $16.87 | $16.81 $16.91 |
| Oct 2, 2026 | $16.76 | $16.86 | $16.69 | $16.72 | $-0.12 | -0.71% | 683,625 | $16.74 | $16.69 $16.86 |
| Oct 1, 2026 | $16.91 | $16.92 | $16.82 | $16.84 | $-0.11 | -0.65% | 790,506 | $16.85 | $16.82 $16.92 |
| Sep 30, 2026 | $17.04 | $17.10 | $16.95 | $16.95 | $-0.19 | -1.11% | 400,840 | $17.02 | $16.95 $17.10 |
| Sep 29, 2026 | $17.12 | $17.22 | $17.08 | $17.14 | +$0.05 | +0.29% | 265,727 | $17.12 | $17.08 $17.22 |
| Sep 28, 2026 | $17.20 | $17.24 | $17.08 | $17.09 | $-0.18 | -1.04% | 382,977 | $17.12 | $17.08 $17.24 |
| Sep 25, 2026 | $17.26 | $17.35 | $17.26 | $17.27 | +$0.06 | +0.35% | 384,854 | $17.28 | $17.26 $17.35 |
| Sep 24, 2026 | $17.21 | $17.27 | $17.18 | $17.21 | $-0.11 | -0.64% | 222,058 | $17.22 | $17.18 $17.27 |
| Sep 23, 2026 | $17.43 | $17.48 | $17.32 | $17.32 | $-0.19 | -1.09% | 333,549 | $17.36 | $17.32 $17.48 |
| Sep 22, 2026 | $17.61 | $17.62 | $17.51 | $17.51 | +$0.10 | +0.57% | 401,792 | $17.53 | $17.51 $17.62 |
| Sep 21, 2026 | $17.47 | $17.61 | $17.39 | $17.41 | $-0.22 | -1.25% | 330,480 | $17.42 | $17.39 $17.61 |
| Sep 18, 2026 | $17.65 | $17.70 | $17.60 | $17.63 | +$0.08 | +0.46% | 615,127 | $17.64 | $17.60 $17.70 |
| Sep 17, 2026 | $17.55 | $17.65 | $17.53 | $17.55 | +$0.18 | +1.04% | 453,089 | $17.57 | $17.53 $17.65 |
| Sep 16, 2026 | $17.40 | $17.50 | $17.31 | $17.37 | $-0.04 | -0.23% | 397,047 | $17.38 | $17.31 $17.50 |
| Sep 15, 2026 | $17.49 | $17.57 | $17.41 | $17.41 | +$0.07 | +0.40% | 557,883 | $17.47 | $17.41 $17.57 |
| Sep 14, 2026 | $17.33 | $17.46 | $17.33 | $17.34 | $-0.16 | -0.91% | 975,125 | $17.40 | $17.33 $17.46 |
| Sep 11, 2026 | $17.68 | $17.71 | $17.50 | $17.50 | $-0.50 | -2.78% | 887,755 | $17.57 | $17.50 $17.71 |
| Sep 10, 2026 | $17.86 | $18.07 | $17.86 | $18.00 | +$0.15 | +0.84% | 941,606 | $18.00 | $17.86 $18.07 |
| Sep 9, 2026 | $17.91 | $17.98 | $17.85 | $17.85 | $-0.06 | -0.34% | 688,695 | $17.89 | $17.85 $17.98 |
| Sep 8, 2026 | $18.06 | $18.06 | $17.91 | $17.91 | $-0.25 | -1.38% | 864,104 | $17.98 | $17.91 $18.06 |
| Sep 4, 2026 | $18.05 | $18.20 | $18.04 | $18.16 | +$0.26 | +1.45% | 456,641 | $18.15 | $18.04 $18.20 |
| Sep 3, 2026 | $17.95 | $17.99 | $17.84 | $17.90 | $-0.14 | -0.78% | 1,053,993 | $17.93 | $17.84 $17.99 |
| Sep 2, 2026 | $18.06 | $18.10 | $18.00 | $18.04 | $-0.07 | -0.39% | 1,061,477 | $18.04 | $18.00 $18.10 |
| Sep 1, 2026 | $18.06 | $18.15 | $18.03 | $18.11 | +$0.05 | +0.28% | 670,468 | $18.11 | $18.03 $18.15 |
| Aug 31, 2026 | $18.06 | $18.16 | $18.06 | $18.06 | $-0.12 | -0.66% | 436,958 | $18.10 | $18.06 $18.16 |
| Aug 28, 2026 | $18.20 | $18.24 | $18.10 | $18.18 | $-0.06 | -0.33% | 710,035 | $18.17 | $18.10 $18.24 |
| Aug 27, 2026 | $18.17 | $18.27 | $18.11 | $18.24 | +$0.09 | +0.50% | 563,190 | $18.23 | $18.11 $18.27 |