Mkt Vector ETF Shs Market Vectors Vietnam ETF $21.71

up +0.04


23/7/2014 10:34 AM  |  NYSEARCA : VNM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNM historical data

Date Open High Low Close Volume
7/22/201421.5121.7021.4921.67327,792
7/21/201421.7321.7521.4521.49123,115
7/18/201421.5321.6921.5221.6394,770
7/17/201421.5721.7021.2521.49272,894
7/16/201421.4521.7021.4521.62267,218
7/15/201421.2821.5921.2121.45128,283
7/14/201421.3121.3421.1021.32116,727
7/11/201421.1021.2721.0621.20119,889
7/10/201421.2021.2520.8321.06331,832
7/9/201421.4321.5321.3221.4399,990
7/8/201421.3921.4421.2121.43176,018
7/7/201421.2621.5021.1021.44139,750
7/3/201421.0221.0820.9521.03151,568
7/2/201420.8221.0820.8020.93339,700
7/1/201420.8621.0520.8020.94237,834
6/30/201420.7220.8420.5520.80365,331
6/27/201420.6120.8520.6120.77174,134
6/26/201420.7520.7520.5220.67375,494
6/25/201420.6520.7520.5520.62149,154
6/24/201420.5520.6020.4220.55684,489
6/20/201420.6220.7520.1020.16414,420
6/19/201421.0021.0020.6820.761,302,270
6/18/201420.8421.1620.7821.10286,263
6/17/201420.7120.9320.7020.78220,946
6/16/201420.7120.9420.6820.93216,099
6/13/201420.6320.8320.6320.82425,926
6/12/201420.7220.8420.6320.70282,525
6/11/201420.5920.7620.5420.72192,008
6/10/201420.8020.8020.5420.68376,275
6/9/201420.8620.8720.7020.81216,386
6/6/201420.3020.8420.3020.77610,199
6/5/201420.2720.3120.0920.27128,907
6/4/201420.2520.2520.0020.05223,094
6/3/201420.3020.4720.3020.45243,829
6/2/201420.4520.4520.2020.3080,117
5/30/201420.2320.5720.2320.27290,176
5/29/201420.7620.7820.2120.27671,966
5/28/201420.5020.7120.4520.63624,237
5/27/201420.2920.5420.2820.49715,333
5/23/201420.0320.1819.9120.08212,582
5/22/201420.0520.0919.6920.03430,103
5/21/201419.9520.2119.8920.18409,233
5/20/201419.7919.8019.6219.66223,028
5/19/201419.6119.9419.5319.73418,293
5/16/201419.5119.6519.2519.32340,246
5/15/201419.4919.5819.1419.221,212,180
5/13/201418.9919.2018.9419.19914,682
5/12/201418.7319.2218.7119.211,000,950
5/8/201418.7518.8518.5118.581,528,410
5/7/201419.5019.6519.3819.38325,959
5/6/201419.4019.4319.1619.21417,443
5/5/201419.5619.6219.2619.60405,908
5/2/201419.9220.0419.8219.86311,738
5/1/201420.2020.2019.7519.79540,673
4/30/201420.0720.2820.0520.08328,738
4/29/201420.0920.2420.0020.06198,103
4/28/201420.0020.1619.9520.09141,005
4/25/201420.0820.2319.8820.20315,761
4/24/201420.3020.3019.8119.87445,730
4/23/201420.2820.3219.9520.07180,670
4/22/201420.3220.5020.1720.27269,011
4/21/201419.9920.1219.8020.07439,592
4/17/201420.5020.7720.3320.70316,655
4/16/201420.4320.6320.2120.33520,445
4/15/201421.2021.2020.3820.741,026,370
4/14/201421.4521.5521.2621.49130,926
4/11/201421.6021.9021.4321.66142,663
4/10/201422.0422.1621.5621.60208,379
4/9/201422.1822.2121.9222.19310,542
4/8/201422.1922.3921.9821.99559,901
4/7/201421.7722.3221.7722.18570,370
4/4/201421.5221.7421.4021.54335,253
4/3/201421.6221.8021.2521.34374,017
4/2/201421.2021.7321.2021.72644,826
4/1/201421.3321.4021.1321.31205,595
3/31/201421.5021.8321.2321.69221,064
3/28/201421.5021.8121.5021.70169,658
3/27/201421.2221.4921.2021.39260,136
3/26/201421.4021.4421.0021.11441,947
3/25/201421.8822.0021.6221.73352,789
3/24/201422.0522.2221.9022.06151,065
3/21/201422.0822.1221.8021.87189,603
3/20/201421.9222.0521.8421.90100,433
3/19/201422.1022.2221.8921.96190,493
3/18/201422.0922.2321.8922.05304,414
3/17/201422.2122.4022.0022.11255,606
3/14/201421.9222.0521.8021.99230,247
3/13/201422.1722.4021.7721.94190,499
3/12/201422.0322.1321.9122.03187,368
3/11/201422.3322.5022.1922.23318,602
3/10/201422.0122.1322.0022.12270,210
3/7/201421.6921.8621.5121.82433,743
3/6/201421.6321.6321.3621.48147,581
3/5/201421.7921.8221.1321.17389,011
3/4/201421.3921.6121.1921.51316,620
3/3/201421.6921.7521.1221.15295,508
2/28/201422.1122.1621.8621.86277,628
2/27/201422.0522.1121.9221.92173,030
2/26/201423.0323.1522.0122.04113,779
2/25/201422.2422.3021.8621.98444,523
Trading Center