MARKET VECTORS VIETNAM ETF $20.39

up +0.11


17/5/2013 04:17 PM  |  NYSEARCA : VNM  |  Industries :
Type:

VNM historical data

Date Open High Low Close Volume
5/17/2013 20.37 20.64 20.19 20.39 5109
5/16/2013 20.43 20.57 20.24 20.28 6956
5/15/2013 20.20 20.35 20.12 20.31 2502
5/14/2013 20.07 20.20 20.00 20.16 2562
5/13/2013 20.32 20.42 20.27 20.27 2951
5/10/2013 20.25 20.32 20.04 20.32 3052
5/9/2013 20.28 20.42 20.26 20.37 2586
5/8/2013 20.26 20.38 20.17 20.31 3327
5/7/2013 20.25 20.46 20.11 20.44 3161
5/6/2013 19.82 20.12 19.75 20.06 6210
5/3/2013 19.46 19.46 19.23 19.28 2314
5/2/2013 19.41 19.41 19.12 19.12 2488
5/1/2013 19.41 19.51 19.30 19.41 1624
4/30/2013 19.54 19.54 19.35 19.51 1792
4/29/2013 19.40 19.58 19.17 19.35 5566
4/26/2013 18.99 19.41 18.86 19.26 5531
4/25/2013 18.97 19.23 18.90 18.93 5697
4/24/2013 18.72 18.83 18.59 18.73 3786
4/23/2013 18.56 18.75 18.54 18.73 3283
4/22/2013 18.50 18.64 18.25 18.30 5080
4/19/2013 18.61 18.83 18.45 18.71 5583
4/18/2013 18.81 18.81 18.25 18.36 7982
4/17/2013 19.11 19.11 18.75 18.84 4484
4/16/2013 19.35 19.35 18.91 19.16 3847
4/15/2013 19.51 19.51 18.75 18.79 9553
4/12/2013 19.89 20.12 19.76 20.09 4320
4/11/2013 20.22 20.31 20.02 20.19 3709
4/10/2013 19.70 20.03 19.66 19.98 6337
4/9/2013 20.44 20.51 19.90 20.14 10649
4/8/2013 20.64 20.70 20.46 20.60 1771
4/5/2013 20.53 20.55 20.25 20.45 3575
4/4/2013 20.40 20.48 20.29 20.48 5127
4/3/2013 20.68 20.80 20.43 20.49 3113
4/2/2013 20.90 21.00 20.80 20.86 5628
4/1/2013 20.81 20.85 20.53 20.56 7503
3/28/2013 20.43 20.47 20.31 20.41 3855
3/27/2013 20.64 20.73 20.58 20.58 2657
3/26/2013 20.80 20.87 20.52 20.79 5462
3/25/2013 20.84 20.90 20.62 20.70 6544
3/22/2013 20.67 20.71 20.17 20.67 9959
3/21/2013 20.95 21.00 20.81 20.90 5886
3/20/2013 20.71 20.99 20.58 20.90 7333
3/19/2013 20.70 20.74 20.30 20.49 11404
3/18/2013 20.53 20.97 20.49 20.81 7699
3/15/2013 20.74 20.81 20.50 20.62 7052
3/14/2013 20.72 20.77 20.32 20.43 8087
3/13/2013 20.95 21.01 20.42 20.57 7793
3/12/2013 21.15 21.24 21.00 21.01 8730
3/11/2013 21.09 21.27 21.03 21.24 6732
3/8/2013 20.81 20.99 20.77 20.93 7168
3/7/2013 20.51 20.68 20.43 20.62 7591
3/6/2013 20.55 21.15 20.45 20.65 13614
3/5/2013 19.67 20.34 19.67 20.02 8782
3/4/2013 20.54 20.56 19.72 19.78 13316
3/1/2013 21.63 21.64 20.86 20.90 8336
2/28/2013 21.56 21.98 21.42 21.43 9988
2/27/2013 20.67 21.58 20.59 21.32 8810
2/26/2013 20.92 20.92 20.29 20.47 9584
2/25/2013 21.89 21.97 21.40 21.40 8412
2/22/2013 21.50 21.69 21.12 21.47 9007
2/21/2013 22.05 22.06 20.67 21.15 19204
2/20/2013 23.07 23.29 22.90 22.91 6593
2/19/2013 23.00 23.20 22.89 23.05 7167
2/15/2013 23.12 23.49 23.12 23.27 5563
2/14/2013 23.10 23.30 23.01 23.14 3733
2/13/2013 23.48 23.49 23.15 23.30 5974
2/12/2013 23.45 23.58 23.36 23.42 3893
2/11/2013 23.10 23.59 23.00 23.58 6818
2/8/2013 22.37 22.99 22.37 22.96 6496
2/7/2013 22.90 22.90 22.22 22.28 7798
2/6/2013 23.00 23.00 22.30 22.78 8168
2/5/2013 22.87 22.88 22.42 22.55 8467
2/4/2013 22.03 23.13 22.03 22.95 14926
2/1/2013 21.71 22.07 21.26 22.02 9716
1/31/2013 22.26 22.26 21.31 21.40 10764
1/30/2013 21.99 22.75 21.95 22.38 10234
1/29/2013 21.64 21.97 21.46 21.88 6020
1/28/2013 21.25 21.56 21.20 21.46 10551
1/25/2013 20.53 20.89 20.50 20.79 6488
1/24/2013 20.23 20.38 19.88 20.05 3660
1/23/2013 19.80 20.00 19.64 19.72 3333
1/22/2013 19.91 20.06 19.62 19.88 7017
1/18/2013 20.40 20.40 20.14 20.23 4119
1/17/2013 20.20 20.50 20.04 20.43 4921
1/16/2013 19.93 20.46 19.93 20.36 4388
1/15/2013 20.10 20.14 19.79 19.91 5385
1/14/2013 19.58 19.98 19.58 19.82 5010
1/11/2013 20.85 20.91 19.20 19.80 13696
1/10/2013 20.59 20.91 20.50 20.86 6348
1/9/2013 19.85 20.00 19.77 19.96 5472
1/8/2013 20.01 20.18 19.92 20.06 7045
1/7/2013 19.38 19.77 19.32 19.64 7242
1/4/2013 18.99 19.37 18.96 19.16 5596
1/3/2013 18.76 18.92 18.60 18.61 4556
1/2/2013 18.52 19.50 18.17 18.95 6564
12/31/2012 17.46 18.15 17.41 18.00 2772
12/28/2012 17.27 17.50 17.24 17.30 2305
12/27/2012 17.46 17.51 17.19 17.19 2280
12/26/2012 17.27 17.59 17.16 17.33 1910
12/24/2012 16.99 17.36 16.99 17.30 2009
Marketplace
Trading Center