VanEck Vietnam ETF (VNM)

Historical Prices For VanEck Vietnam ETF (VNM)

Date Range:

2025-06-11 - 2025-09-11

Date	Open	High	Low	Close	Volume	Adjusted Close
9/10/2025	17.78	17.86	17.71	17.75	253,358	17.75
9/09/2025	17.60	17.75	17.60	17.67	636,705	17.67
9/08/2025	17.53	17.56	17.34	17.37	1,270,841	17.37
9/05/2025	18.12	18.16	17.96	17.97	851,538	17.97
9/04/2025	18.31	18.48	18.31	18.43	958,027	18.43
9/03/2025	18.22	18.27	18.17	18.25	344,566	18.25
9/02/2025	18.17	18.24	18.04	18.14	658,025	18.14
8/29/2025	18.34	18.35	18.20	18.29	498,907	18.29
8/28/2025	18.16	18.33	18.14	18.32	539,647	18.32
8/27/2025	17.99	18.03	17.91	18.02	250,358	18.02
8/26/2025	17.86	18.09	17.86	17.96	966,984	17.96
8/25/2025	17.12	17.27	17.07	17.22	731,494	17.22
8/22/2025	17.20	17.40	17.12	17.36	896,646	17.36
8/21/2025	17.69	17.71	17.57	17.60	379,103	17.60
8/20/2025	17.84	17.86	17.64	17.69	628,295	17.69
8/19/2025	17.84	17.97	17.84	17.90	667,821	17.90
8/18/2025	17.76	17.84	17.72	17.84	452,917	17.84
8/15/2025	17.70	17.75	17.68	17.71	353,464	17.71
8/14/2025	17.53	17.76	17.53	17.76	779,977	17.76
8/13/2025	17.50	17.52	17.43	17.46	854,401	17.46
8/12/2025	17.34	17.48	17.28	17.44	461,197	17.44
8/11/2025	17.31	17.38	17.25	17.27	331,644	17.27
8/08/2025	16.99	17.20	16.98	17.18	665,256	17.18
8/07/2025	17.09	17.09	16.78	16.80	1,183,910	16.80
8/06/2025	16.90	17.09	16.85	17.09	764,019	17.09
8/05/2025	16.67	16.73	16.61	16.67	701,812	16.67
8/04/2025	16.37	16.58	16.35	16.58	531,852	16.58
8/01/2025	15.98	16.07	15.89	15.95	532,151	15.95
7/31/2025	16.05	16.10	16.00	16.01	288,134	16.01
7/30/2025	16.02	16.07	15.96	16.03	722,687	16.03
7/29/2025	16.02	16.10	15.90	15.90	1,659,131	15.90
7/28/2025	16.82	16.86	16.67	16.78	714,704	16.78
7/25/2025	16.20	16.48	16.20	16.47	1,191,506	16.47
7/24/2025	16.02	16.02	15.96	15.99	275,571	15.99
7/23/2025	15.90	16.00	15.87	16.00	592,794	16.00
7/22/2025	15.71	15.83	15.71	15.82	416,163	15.82
7/21/2025	15.45	15.50	15.35	15.35	742,899	15.35
7/18/2025	15.69	15.72	15.53	15.57	885,358	15.57
7/17/2025	15.62	15.69	15.57	15.67	842,183	15.67
7/16/2025	15.29	15.45	15.28	15.41	1,518,242	15.41
7/15/2025	15.20	15.24	15.04	15.04	572,245	15.04
7/14/2025	15.30	15.34	15.23	15.24	790,852	15.24
7/11/2025	15.16	15.23	15.12	15.22	674,851	15.22
7/10/2025	15.06	15.13	14.96	15.12	910,484	15.12
7/09/2025	14.83	14.94	14.80	14.89	2,125,305	14.89
7/08/2025	14.34	14.51	14.30	14.51	1,562,084	14.51
7/07/2025	14.05	14.23	14.02	14.18	1,451,543	14.18
7/03/2025	13.80	13.96	13.79	13.96	788,301	13.96
7/02/2025	13.84	14.08	13.69	13.76	2,834,266	13.76
7/01/2025	13.69	13.76	13.66	13.72	1,128,276	13.72
6/30/2025	13.75	13.80	13.75	13.75	236,109	13.75
6/27/2025	13.64	13.78	13.63	13.73	976,307	13.73
6/26/2025	13.58	13.61	13.54	13.61	352,998	13.61
6/25/2025	13.65	13.67	13.46	13.54	1,140,700	13.54
6/24/2025	13.53	13.65	13.50	13.62	448,239	13.62
6/23/2025	13.38	13.40	13.32	13.40	127,146	13.40
6/20/2025	13.36	13.44	13.33	13.35	154,758	13.35
6/18/2025	13.32	13.41	13.32	13.36	163,338	13.36
6/17/2025	13.31	13.38	13.29	13.31	388,029	13.31
6/16/2025	13.17	13.27	13.17	13.26	370,622	13.26
6/13/2025	13.10	13.32	13.02	13.02	399,002	13.02
6/12/2025	13.33	13.36	13.30	13.36	310,906	13.36
6/11/2025	13.33	13.40	13.32	13.32	232,873	13.32