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 (%)
Jul 31, 2018 17.31 17.34 17.30 17.34 1,384 -0.07(-0.38%)
Jul 30, 2018 17.32 17.47 17.32 17.41 1,677 +0.32(+1.89%)
Jul 27, 2018 17.09 17.09 17.09 17.09 811 -0.08(-0.46%)
Jul 26, 2018 17.12 17.17 17.12 17.16 2,439 +0.08(+0.49%)
Jul 25, 2018 16.87 17.08 16.87 17.08 2,619 +0.34(+2.03%)
Jul 24, 2018 16.65 16.85 16.65 16.74 2,488 +0.31(+1.86%)
Jul 23, 2018 16.48 16.50 16.41 16.43 1,655 +0.11(+0.66%)
Jul 20, 2018 16.33 16.33 16.33 16.33 1,199 +0.29(+1.78%)
Jul 19, 2018 16.00 16.06 15.97 16.04 3,341 -0.17(-1.03%)
Jul 18, 2018 16.13 16.21 16.10 16.21 1,917 -0.04(-0.26%)
Jul 17, 2018 16.24 16.27 16.24 16.25 1,120 +0.10(+0.63%)
Jul 13, 2018 16.15 16.15 16.15 58 +0.01(+0.09%)
Jul 12, 2018 16.13 16.23 16.13 16.13 3,992 +0.16(+1.01%)
Jul 11, 2018 16.14 16.14 15.97 15.97 654 -0.36(-2.19%)
Jul 10, 2018 16.24 16.33 16.24 16.33 599 +0.14(+0.84%)
Jul 09, 2018 16.09 16.20 16.09 16.20 1,542 +0.17(+1.06%)
Jul 06, 2018 16.00 16.02 16.00 16.02 336 +0.05(+0.33%)
Jul 05, 2018 15.94 15.97 15.94 15.97 1,353 +0.33(+2.14%)
Jul 03, 2018 15.64 15.64 15.64 0 +0.33(+2.12%)
Jul 02, 2018 15.32 15.40 15.25 15.31 24,795 -0.31(-1.96%)
Jun 29, 2018 15.67 15.67 15.62 15.62 2,408 +0.24(+1.54%)
Jun 28, 2018 15.43 15.48 15.36 15.38 2,993 -0.16(-1.02%)
Jun 27, 2018 15.84 15.84 15.53 15.54 10,514 -0.31(-1.96%)
Jun 26, 2018 15.89 15.95 15.85 15.85 2,205 -0.13(-0.83%)
Jun 25, 2018 16.12 16.12 15.98 15.98 598 -0.05(-0.34%)
Jun 22, 2018 16.03 16.04 16.00 16.04 635 +0.23(+1.47%)
Jun 21, 2018 15.85 15.78 15.80 2,946 -0.12(-0.74%)
Jun 20, 2018 15.96 15.96 15.92 15.92 2,844 +0.25(+1.57%)
Jun 19, 2018 15.64 15.75 15.64 15.68 4,975 -0.33(-2.04%)
Jun 18, 2018 16.11 16.11 15.97 16.00 4,637 -0.46(-2.81%)
Jun 15, 2018 16.67 16.46 16.46 487 -0.20(-1.21%)
Jun 14, 2018 16.76 16.79 16.67 16.67 1,928 -0.15(-0.88%)
Jun 13, 2018 16.90 16.98 16.81 16.81 3,394 -0.07(-0.44%)
Jun 12, 2018 16.98 17.05 16.84 16.89 3,517 -0.08(-0.46%)
Jun 11, 2018 16.98 17.05 16.97 16.97 3,223 -0.19(-1.09%)
Jun 08, 2018 17.09 17.18 17.09 17.15 8,749 +0.03(+0.17%)
Jun 07, 2018 17.11 17.12 17.11 17.12 1,262 -0.06(-0.34%)
Jun 06, 2018 17.21 17.18 17.18 3,943 +0.25(+1.45%)
Jun 05, 2018 16.92 17.04 16.88 16.94 3,916 +0.17(+1.03%)
Jun 04, 2018 16.86 16.86 16.75 16.77 1,776 +0.20(+1.20%)
Jun 01, 2018 16.37 16.57 16.37 16.57 8,830 +0.19(+1.17%)
May 31, 2018 16.37 16.37 16.37 16.37 728 -0.03(-0.17%)
May 30, 2018 16.28 16.40 16.18 16.40 2,983 +0.33(+2.07%)
May 29, 2018 16.36 16.40 16.05 16.07 18,837 -0.59(-3.55%)
May 25, 2018 16.66 16.66 16.66 0 -0.09(-0.53%)
May 24, 2018 16.75 16.75 16.75 16.75 1,545 +0.02(+0.13%)
May 23, 2018 16.64 16.73 16.61 16.73 30,061 -0.37(-2.18%)
May 22, 2018 17.02 17.18 17.02 17.10 1,115 +0.05(+0.27%)
May 21, 2018 17.18 17.18 17.01 17.06 5,859 +0.19(+1.14%)
May 18, 2018 16.80 16.95 16.80 16.86 1,156 -0.30(-1.72%)
May 17, 2018 17.17 17.18 17.15 17.16 4,137 -0.17(-1.00%)
May 16, 2018 17.23 17.33 17.21 17.33 2,180 -0.40(-2.28%)
May 14, 2018 17.74 17.74 17.74 27 -0.08(-0.44%)
May 11, 2018 17.84 17.84 17.80 17.81 4,300 -0.02(-0.11%)
May 10, 2018 17.68 17.83 17.68 17.83 1,614 +0.44(+2.55%)
May 09, 2018 17.33 17.39 17.33 17.39 954 +0.38(+2.21%)
May 08, 2018 17.01 17.04 16.96 17.02 4,864 -0.09(-0.50%)
May 07, 2018 17.21 17.21 17.06 17.10 2,584 -0.23(-1.33%)
May 04, 2018 17.18 17.49 17.18 17.33 1,610 -0.09(-0.51%)
May 03, 2018 17.38 17.44 17.27 17.42 11,513 -0.07(-0.39%)
May 02, 2018 17.55 17.60 17.49 17.49 1,809 +0.12(+0.68%)
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.