Market Vectors Vietnam ETF Historical Stock Prices

(ETF)
VNM 
$18.41
*  
0.13
0.71%
Get VNM Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading VNM now


Community Rating:
View:    VNM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.24  18.46  18.12  18.41 398,609
04/27/2015 18.19 18.46 18.12 18.41 398,609
04/24/2015 18.2 18.48 18.09 18.28 499,600
04/23/2015 18.21 18.4 18.14 18.25 345,255
04/22/2015 17.95 18.34 17.92 18.3 771,902
04/21/2015 18.06 18.11 18 18.02 342,319
04/20/2015 18.05 18.2 18.04 18.18 446,783
04/17/2015 18.1 18.22 18.01 18.22 827,122
04/16/2015 18.19 18.49 18.19 18.43 741,301
04/15/2015 17.9 18.39 17.84 18.35 1,802,738
04/14/2015 17.46 17.75 17.44 17.69 708,687
04/13/2015 17.43 17.52 17.4 17.4 550,645
04/10/2015 17.3 17.4 17.2801 17.35 472,682
04/09/2015 17.02 17.25 17.01 17.19 693,318
04/08/2015 16.94 16.95 16.81 16.95 593,414
04/07/2015 16.72 16.935 16.72 16.76 500,004
04/06/2015 16.66 16.725 16.59 16.59 972,593
04/02/2015 16.81 16.98 16.65 16.67 2,509,502
04/01/2015 16.86 16.86 16.62 16.7 918,210
03/31/2015 16.99 16.99 16.85 16.88 206,958
03/30/2015 16.98 17 16.8901 16.9 261,824
03/27/2015 17.04 17.1399 16.95 17.1 149,767
03/26/2015 17.08 17.15 17.021 17.12 204,170
03/25/2015 17.23 17.33 17.03 17.07 2,017,718
03/24/2015 17.5 17.6 17.25 17.25 1,252,011
03/23/2015 17.55 17.65 17.46 17.61 352,889
03/20/2015 17.63 17.81 17.61 17.67 174,761
03/19/2015 17.77 17.77 17.45 17.45 1,466,434
03/18/2015 17.7 18.07 17.63 17.98 259,385
03/17/2015 17.92 17.98 17.81 17.85 1,088,547
03/16/2015 18.02 18.08 17.86 17.97 309,529
03/13/2015 18.47 18.47 18.22 18.31 146,535
03/12/2015 18.71 18.71 18.45 18.46 246,228
03/11/2015 18.56 18.58 18.45 18.55 267,818
03/10/2015 18.68 18.8 18.5106 18.54 206,864
03/09/2015 18.81 18.86 18.76 18.78 131,637
03/06/2015 18.89 18.94 18.67 18.76 305,369
03/05/2015 18.86 19.05 18.86 18.96 275,530
03/04/2015 19.28 19.28 18.85 18.94 673,731
03/03/2015 19.39 19.39 19.21 19.26 483,785
03/02/2015 19.54 19.59 19.18 19.2 943,114
02/27/2015 19.57 19.677 19.56 19.63 431,619
02/26/2015 19.6 19.74 19.6 19.67 349,560
02/25/2015 19.68 19.72 19.57 19.62 326,129
02/24/2015 19.61 19.93 19.58 19.82 335,397
02/23/2015 19.55 19.6 19.35 19.55 418,692
02/20/2015 19.55 19.72 19.52 19.64 345,135
02/19/2015 19.48 19.55 19.4201 19.49 99,733
02/18/2015 19.61 19.63 19.46 19.5852 182,877
02/17/2015 19.6 19.83 19.35 19.77 697,065
02/13/2015 19.47 19.57 19.45 19.53 161,660
02/12/2015 19.39 19.59 19.3004 19.57 434,430
02/11/2015 18.92 19.23 18.9 19.21 611,737
02/10/2015 18.95 19 18.72 18.83 226,804
02/09/2015 18.84 19.01 18.84 18.92 142,768
02/06/2015 18.91 19.03 18.8 18.83 411,140
02/05/2015 18.48 18.979 18.44 18.9 1,157,292
02/04/2015 18.34 18.43 18.24 18.31 473,445
02/03/2015 18.2 18.38 18.2 18.25 513,488
02/02/2015 18.4 18.51 18.12 18.43 439,558
01/30/2015 18.31 18.4 18.24 18.29 259,947
01/29/2015 18.45 18.47 18.35 18.45 209,253
01/28/2015 18.54 18.57 18.35 18.38 176,929
01/27/2015 18.5 18.5 18.317 18.33 246,883
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?