VanEck Vietnam ETF (VNM)

Historical Prices For VanEck Vietnam ETF (VNM)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	18.27	18.27	18.20	18.21	460,187	18.21
10/23/2025	18.23	18.30	18.20	18.29	629,210	18.29
10/22/2025	18.25	18.30	18.10	18.17	1,287,887	18.17
10/21/2025	18.20	18.25	18.03	18.05	2,259,871	18.05
10/20/2025	18.03	18.21	17.91	18.20	2,489,603	18.20
10/17/2025	19.32	19.36	19.15	19.20	1,785,950	19.20
10/16/2025	19.53	19.68	19.53	19.64	921,034	19.64
10/15/2025	19.59	19.59	19.35	19.42	846,589	19.42
10/14/2025	19.57	19.77	19.49	19.69	1,351,357	19.69
10/13/2025	19.32	19.61	19.32	19.59	1,498,132	19.59
10/10/2025	19.07	19.28	18.90	18.98	1,760,239	18.98
10/09/2025	18.66	18.76	18.58	18.75	860,211	18.75
10/08/2025	18.50	0.00	18.39	18.43	1,267,604	18.43
10/07/2025	18.27	18.33	18.20	18.23	759,200	18.23
10/06/2025	18.20	18.45	18.20	18.43	1,109,280	18.43
10/03/2025	17.48	17.55	17.45	17.53	505,070	17.53
10/02/2025	17.73	17.74	17.50	17.52	899,851	17.52
10/01/2025	17.84	18.05	17.83	18.04	1,215,373	18.04
9/30/2025	17.78	17.84	17.69	17.84	388,375	17.84
9/29/2025	17.68	17.79	17.67	17.69	621,798	17.69
9/26/2025	17.65	17.70	17.55	17.55	526,860	17.55
9/25/2025	17.69	17.79	17.64	17.67	668,787	17.67
9/24/2025	17.58	17.64	17.55	17.58	441,567	17.58
9/23/2025	17.49	17.52	17.29	17.29	973,128	17.29
9/22/2025	17.43	17.61	17.22	17.53	1,095,622	17.53
9/19/2025	17.81	17.82	17.66	17.68	686,073	17.68
9/18/2025	17.89	17.92	17.80	17.80	670,703	17.80
9/17/2025	18.00	18.05	17.84	17.88	662,000	17.88
9/16/2025	18.19	18.24	18.06	18.06	637,834	18.06
9/15/2025	18.30	18.46	18.23	18.40	1,390,983	18.40
9/12/2025	18.10	18.13	17.94	17.97	922,144	17.97
9/11/2025	17.86	18.03	17.86	18.03	566,271	18.03
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	958,026	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	539,642	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