$18.29 -0.16 (%) Mkt Vector ETF Shs Market Vectors Vietnam ETF - NYSEARCA

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNM historical data

Date Open High Low Close Volume
1/30/201518.3118.4018.2418.29259,947
1/29/201518.4518.4718.3518.45209,253
1/28/201518.5418.5718.3518.38176,929
1/27/201518.5018.5018.3218.33246,883
1/26/201518.7218.7218.5318.70177,629
1/23/201518.6818.6818.5818.65175,502
1/22/201518.5418.6818.4618.68341,595
1/21/201518.6018.6018.3518.37718,952
1/20/201518.6218.6418.5018.61261,120
1/16/201518.7218.9018.7218.86155,994
1/15/201518.8318.8918.6218.63166,783
1/14/201518.7718.7918.5918.61293,142
1/13/201519.0319.0318.7218.76267,045
1/12/201518.9218.9518.7318.85172,957
1/9/201519.1319.1318.8418.99246,760
1/8/201518.8818.8818.7818.86154,964
1/6/201518.8719.0018.7518.89247,250
1/5/201519.0019.0518.6318.63566,844
1/2/201519.1919.3318.8518.991,005,710
12/31/201419.1719.3519.1619.22270,318
12/30/201418.6618.8718.5518.87646,506
12/29/201418.3418.4918.3218.47442,016
12/26/201418.4618.6818.4518.52203,919
12/24/201418.5418.6318.5118.59329,531
12/23/201418.6018.7018.5318.63197,826
12/22/201418.6618.7818.4518.50425,461
12/19/201419.1319.1318.6318.70342,552
12/18/201418.8619.1118.7419.10782,214
12/17/201418.6318.6418.3518.541,087,820
12/16/201419.0519.3818.7018.72793,993
12/15/201419.5719.6419.1519.19404,913
12/12/201419.6319.6419.5019.53180,367
12/11/201419.5019.6519.4019.61798,862
12/10/201419.7119.8419.5319.60418,326
12/9/201419.9019.9019.5519.60702,488
12/8/201420.5020.5420.1620.16358,067
12/5/201420.4020.6320.4020.57141,580
12/4/201420.5920.5920.2920.30512,714
12/3/201420.5820.6220.5220.52237,098
12/2/201420.4120.5120.3320.51217,739
12/1/201420.4420.4820.3520.42231,579
11/28/201420.5520.5720.3620.44221,045
11/26/201420.7520.8420.6920.75203,489
11/25/201421.0121.2220.9020.94160,571
11/24/201420.9821.0320.7820.95373,126
11/21/201421.2021.2121.0421.15263,315
11/20/201420.9921.1720.9921.04366,204
11/19/201420.8820.9320.6820.87340,347
11/18/201421.1121.1120.9121.06280,600
11/17/201421.1121.3621.0321.35512,796
11/14/201421.1021.1321.0021.11119,983
11/13/201421.1321.1321.0021.04126,498
11/12/201421.1621.3121.0821.25492,758
11/11/201421.1021.1821.0321.07220,733
11/10/201421.3721.4221.0521.101,060,410
11/7/201421.3021.4521.3021.34162,298
11/6/201421.2121.3721.2021.36372,450
11/5/201421.2521.2921.0821.21277,767
11/4/201421.3621.3621.1521.25333,722
11/3/201421.4721.6121.3721.56762,316
10/31/201421.3421.3921.2121.37258,374
10/30/201420.8221.0620.7121.05144,376
10/29/201420.9921.0020.8020.90123,449
10/28/201420.6820.8520.6420.80262,742
10/27/201420.5120.6320.4020.60290,298
10/24/201421.0621.1520.9521.11129,810
10/23/201421.1321.2021.1021.13153,273
10/22/201421.2521.3321.1921.21241,298
10/21/201420.9021.2420.9021.19380,537
10/20/201420.9620.9720.7120.83596,388
10/17/201420.8920.9820.6520.85679,842
10/16/201420.5920.7720.4620.63555,021
10/15/201421.3321.3320.8521.17597,144
10/14/201421.4021.6121.3621.43641,191
10/13/201421.5121.7621.4221.43140,924
10/10/201421.8021.8521.4121.44442,375
10/9/201422.0722.3221.9321.99401,516
10/8/201422.1322.2222.0122.18525,780
10/7/201422.5022.5422.1322.14242,938
10/6/201422.4722.6322.4022.46158,008
10/3/201422.4722.4722.2222.43128,920
10/2/201422.0022.5421.9322.42386,326
10/1/201422.2922.3821.8622.04290,270
9/30/201421.8821.9821.6421.90320,867
9/29/201421.9522.0021.5021.89222,477
9/26/201422.2222.3522.1522.19192,499
9/25/201422.3322.4422.1522.22122,540
9/24/201422.3522.5422.2522.47130,995
9/23/201422.3022.4922.1822.34370,782
9/22/201422.1122.3822.1122.29382,792
9/19/201422.5922.7322.1422.35641,203
9/18/201422.5522.8022.5022.57239,575
9/17/201422.9422.9822.7522.89186,651
9/16/201422.8422.9622.6422.92398,618
9/15/201422.8122.9522.7422.82150,245
9/12/201422.8423.0022.8122.86207,712
9/11/201422.8222.9322.7322.81261,844
9/10/201422.7322.9722.6522.93511,320
9/9/201423.3023.3022.8422.87867,275
9/8/201423.5223.5823.4723.51188,245
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center