Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Poland Vaneck ETF (NY: PLND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 17.78 17.78 17.78 0 +0.08(+0.44%)
Mar 28, 2018 17.71 17.71 17.71 17.71 629 -0.12(-0.66%)
Mar 27, 2018 18.03 18.03 17.82 17.82 1,719 -0.22(-1.20%)
Mar 26, 2018 17.95 18.04 17.90 18.04 2,822 +0.11(+0.60%)
Mar 23, 2018 18.04 18.04 17.93 17.93 2,255 -0.31(-1.67%)
Mar 22, 2018 18.12 18.24 18.07 18.24 2,109 -0.24(-1.28%)
Mar 21, 2018 18.13 18.47 18.13 18.47 1,844 +0.42(+2.33%)
Mar 20, 2018 17.98 18.05 17.98 18.05 1,414 +0.04(+0.23%)
Mar 19, 2018 18.11 18.11 18.01 18.01 2,906 -0.27(-1.46%)
Mar 16, 2018 18.39 18.39 18.28 18.28 2,507 -0.25(-1.35%)
Mar 15, 2018 18.78 18.78 18.53 18.53 2,262 -0.37(-1.96%)
Mar 14, 2018 18.92 18.96 18.83 18.90 5,502 +0.13(+0.68%)
Mar 13, 2018 19.02 19.02 18.77 18.77 1,482 -0.17(-0.88%)
Mar 12, 2018 18.54 19.05 18.54 18.94 17,024 +0.07(+0.37%)
Mar 09, 2018 18.60 18.90 18.60 18.87 2,477 +0.23(+1.22%)
Mar 08, 2018 18.79 18.79 18.57 18.64 1,821 -0.33(-1.71%)
Mar 07, 2018 18.97 18.97 8,693 +0.17(+0.89%)
Mar 06, 2018 18.73 18.89 18.72 18.80 9,844 +0.08(+0.42%)
Mar 05, 2018 18.41 18.75 18.41 18.72 8,386 +0.22(+1.17%)
Mar 02, 2018 18.32 18.50 18.32 18.50 1,625 +0.14(+0.75%)
Mar 01, 2018 18.46 18.46 18.21 18.37 21,982 -0.36(-1.90%)
Feb 28, 2018 18.71 18.78 18.70 18.72 1,958 -0.42(-2.18%)
Feb 27, 2018 19.27 19.37 19.14 19.14 5,862 -0.30(-1.52%)
Feb 26, 2018 19.50 19.50 19.41 19.44 1,859 +0.00(+0.03%)
Feb 23, 2018 19.39 19.43 19.39 19.43 539 +0.13(+0.66%)
Feb 22, 2018 19.27 19.41 19.21 19.30 1,915 +0.04(+0.21%)
Feb 21, 2018 19.26 19.58 19.22 19.26 4,606 -0.22(-1.12%)
Feb 20, 2018 19.38 19.51 19.38 19.48 3,045 -0.21(-1.05%)
Feb 16, 2018 19.69 19.69 19.69 0 -0.28(-1.38%)
Feb 15, 2018 19.97 19.99 19.97 19.96 3,498 -0.10(-0.49%)
Feb 14, 2018 19.78 20.06 19.78 20.06 961 +0.51(+2.62%)
Feb 13, 2018 19.43 19.55 19.42 19.55 1,327 +0.00(+0.00%)
Feb 12, 2018 19.45 19.57 19.38 19.55 1,779 +0.46(+2.43%)
Feb 09, 2018 19.08 19.18 18.83 19.09 8,762 +0.14(+0.73%)
Feb 08, 2018 19.59 19.59 18.95 18.95 11,212 -0.33(-1.74%)
Feb 07, 2018 19.51 19.51 19.28 19.28 7,448 -0.59(-2.97%)
Feb 06, 2018 19.51 19.90 19.41 19.87 7,501 +0.03(+0.15%)
Feb 05, 2018 20.35 20.35 19.73 19.84 6,931 -0.48(-2.38%)
Feb 02, 2018 20.46 20.52 20.20 20.33 6,035 -0.40(-1.92%)
Feb 01, 2018 20.63 20.82 20.40 20.72 8,512 -0.09(-0.41%)
Jan 31, 2018 21.04 21.04 20.81 20.81 5,978 -0.13(-0.61%)
Jan 30, 2018 20.99 21.03 20.84 20.94 9,310 -0.24(-1.11%)
Jan 29, 2018 21.09 21.17 21.08 21.17 4,073 -0.19(-0.88%)
Jan 26, 2018 21.32 21.36 21.25 21.36 2,417 +0.13(+0.59%)
Jan 25, 2018 21.37 21.48 21.20 21.24 5,733 -0.09(-0.44%)
Jan 24, 2018 21.18 21.35 21.18 21.33 2,644 +0.24(+1.16%)
Jan 23, 2018 20.95 21.09 20.95 21.09 5,818 -0.01(-0.05%)
Jan 22, 2018 21.06 21.10 21.04 21.10 4,711 +0.11(+0.51%)
Jan 19, 2018 20.96 20.99 20.86 20.99 3,998 +0.08(+0.38%)
Jan 18, 2018 21.04 21.07 20.90 20.91 3,146 -0.10(-0.47%)
Jan 17, 2018 20.83 21.08 20.83 21.01 22,856 +0.24(+1.17%)
Jan 16, 2018 20.80 20.87 20.70 20.76 27,954 +0.45(+2.22%)
Jan 12, 2018 20.31 20.31 20.31 0 +0.39(+1.96%)
Jan 11, 2018 19.73 19.95 19.73 19.92 10,120 +0.23(+1.15%)
Jan 10, 2018 19.71 19.72 19.71 19.70 7,578 -0.07(-0.33%)
Jan 09, 2018 19.97 19.97 19.76 19.76 8,060 -0.25(-1.22%)
Jan 08, 2018 20.04 20.12 20.00 20.01 3,825 -0.19(-0.95%)
Jan 05, 2018 20.19 20.20 20.15 20.20 5,435 -0.04(-0.19%)
Jan 04, 2018 20.11 20.28 19.98 20.24 5,495 +0.59(+3.01%)
Jan 03, 2018 19.49 19.67 19.49 19.65 7,736 +0.09(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.