VanEck Vectors Vietnam ETF Historical Stock Prices

(ETF)
VNM 
$14.54
*  
0.12
0.83%
Get VNM Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading VNM now


Community Rating:
 
 
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 02-FEB-2016 TO 02-MAY-2016

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 14.50 14.61 14.42 14.54 351,122
05/02/2016 14.44 14.61 14.42 14.54 351,122
04/29/2016 14.44 14.53 14.39 14.42 101,636
04/28/2016 14.49 14.53 14.3726 14.4 166,121
04/27/2016 14.51 14.63 14.5 14.59 201,865
04/26/2016 14.43 14.81 14.43 14.64 275,302
04/25/2016 14.38 14.44 14.33 14.415 177,477
04/22/2016 14.26 14.39 14.26 14.37 268,294
04/21/2016 14.15 14.21 13.92 13.98 221,540
04/20/2016 13.98 14.15 13.93 14.02 263,834
04/19/2016 13.95 14.03 13.87 14.02 300,321
04/18/2016 14.17 14.23 14.03 14.1 546,730
04/15/2016 14.27 14.31 14.19 14.23 85,347
04/14/2016 14.3 14.35 14.26 14.3399 242,622
04/13/2016 14.24 14.33 14.15 14.245 168,450
04/12/2016 14.12 14.35 14.12 14.32 223,468
04/11/2016 14.04 14.19 14.02 14.08 135,499
04/08/2016 13.9 14 13.8 13.87 158,588
04/07/2016 13.85 13.95 13.79 13.81 127,874
04/06/2016 13.77 13.99 13.77 13.96 540,706
04/05/2016 13.75 13.75 13.69 13.7 83,700
04/04/2016 13.85 13.898 13.63 13.72 139,797
04/01/2016 13.81 13.85 13.72 13.83 186,806
03/31/2016 14.05 14.05 13.97 14 76,394
03/30/2016 14.12 14.2 14.04 14.04 85,306
03/29/2016 13.88 14.1892 13.82 14.17 170,911
03/28/2016 14.01 14.1 13.9873 14.07 55,469
03/24/2016 13.85 13.95 13.81 13.95 93,166
03/23/2016 14.06 14.0812 13.9211 13.96 177,823
03/22/2016 14.17 14.19 14.03 14.08 92,273
03/21/2016 14.12 14.24 14.02 14.19 430,159
03/18/2016 14.16 14.24 14.12 14.17 193,978
03/17/2016 14.38 14.38 14.2 14.23 198,492
03/16/2016 14.07 14.3 14.04 14.3 131,363
03/15/2016 14.11 14.14 13.99 14.06 334,580
03/14/2016 14.4 14.52 14.2 14.2 214,985
03/11/2016 14.5 14.51 14.4 14.48 192,189
03/10/2016 14.53 14.57 14.44 14.5 219,194
03/09/2016 14.44 14.54 14.44 14.475 104,826
03/08/2016 14.72 14.72 14.45 14.47 236,333
03/07/2016 14.68 14.75 14.5001 14.75 299,941
03/04/2016 14.5 14.6 14.39 14.59 205,354
03/03/2016 14.25 14.51 14.25 14.46 167,141
03/02/2016 14.11 14.25 14.06 14.25 192,379
03/01/2016 13.97 14.21 13.97 14.14 269,246
02/29/2016 14.06 14.1199 13.95 13.96 162,145
02/26/2016 14.17 14.19 14.01 14.06 124,033
02/25/2016 14.13 14.15 13.95 14.09 175,172
02/24/2016 14.14 14.34 14.1 14.25 126,052
02/23/2016 14.32 14.34 14.1 14.25 384,978
02/22/2016 14.08 14.35 14.05 14.32 475,927
02/19/2016 13.85 13.94 13.759 13.88 82,754
02/18/2016 13.97 14 13.85 13.93 148,985
02/17/2016 13.8 13.87 13.65 13.85 224,138
02/16/2016 13.69 13.88 13.56 13.86 261,090
02/12/2016 13.16 13.349 13.15 13.29 118,552
02/11/2016 13.08 13.1099 12.92 13.08 212,846
02/10/2016 13.47 13.692 13.175 13.21 542,906
02/09/2016 13.27 13.44 13.1501 13.37 332,590
02/08/2016 13.56 13.56 13.31 13.39 125,073
02/05/2016 13.76 13.8299 13.56 13.58 68,966
02/04/2016 13.68 13.81 13.515 13.64 162,334
02/03/2016 13.51 13.69 13.33 13.67 395,780
02/02/2016 13.53 13.5343 13.26 13.27 509,978
*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?