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 17.57 17.60 17.56 17.60 1,364 -0.07(-0.38%)
Jul 30, 2018 17.58 17.73 17.58 17.67 1,653 +0.33(+1.89%)
Jul 27, 2018 17.34 17.34 17.34 17.34 800 -0.08(-0.46%)
Jul 26, 2018 17.38 17.43 17.38 17.42 2,404 +0.08(+0.49%)
Jul 25, 2018 17.12 17.34 17.12 17.34 2,581 +0.35(+2.03%)
Jul 24, 2018 16.90 17.10 16.90 16.99 2,452 +0.31(+1.86%)
Jul 23, 2018 16.73 16.75 16.65 16.68 1,631 +0.11(+0.66%)
Jul 20, 2018 16.57 16.57 16.57 16.57 1,182 +0.29(+1.78%)
Jul 19, 2018 16.24 16.30 16.21 16.28 3,292 -0.17(-1.03%)
Jul 18, 2018 16.38 16.45 16.34 16.45 1,889 -0.04(-0.26%)
Jul 17, 2018 16.48 16.51 16.48 16.49 1,104 +0.10(+0.63%)
Jul 13, 2018 16.39 16.39 16.39 58 +0.02(+0.09%)
Jul 12, 2018 16.37 16.47 16.37 16.38 3,934 +0.16(+1.01%)
Jul 11, 2018 16.38 16.38 16.21 16.21 645 -0.36(-2.19%)
Jul 10, 2018 16.48 16.58 16.48 16.58 591 +0.14(+0.84%)
Jul 09, 2018 16.33 16.44 16.33 16.44 1,520 +0.17(+1.06%)
Jul 06, 2018 16.24 16.26 16.24 16.26 332 +0.05(+0.33%)
Jul 05, 2018 16.18 16.21 16.18 16.21 1,334 +0.34(+2.14%)
Jul 03, 2018 15.87 15.87 15.87 0 +0.33(+2.12%)
Jul 02, 2018 15.55 15.63 15.47 15.54 24,431 -0.31(-1.96%)
Jun 29, 2018 15.90 15.90 15.85 15.85 2,373 +0.24(+1.54%)
Jun 28, 2018 15.66 15.71 15.59 15.61 2,950 -0.16(-1.02%)
Jun 27, 2018 16.08 16.08 15.76 15.77 10,360 -0.32(-1.96%)
Jun 26, 2018 16.13 16.18 16.09 16.09 2,173 -0.13(-0.83%)
Jun 25, 2018 16.36 16.36 16.22 16.22 590 -0.06(-0.34%)
Jun 22, 2018 16.27 16.28 16.24 16.28 626 +0.24(+1.47%)
Jun 21, 2018 16.09 16.01 16.04 2,903 -0.12(-0.74%)
Jun 20, 2018 16.20 16.20 16.16 16.16 2,803 +0.25(+1.57%)
Jun 19, 2018 15.87 15.98 15.87 15.91 4,902 -0.33(-2.04%)
Jun 18, 2018 16.35 16.35 16.21 16.24 4,569 -0.47(-2.81%)
Jun 15, 2018 16.91 16.71 16.71 480 -0.20(-1.21%)
Jun 14, 2018 17.01 17.04 16.91 16.91 1,900 -0.15(-0.88%)
Jun 13, 2018 17.15 17.23 17.07 17.07 3,345 -0.07(-0.44%)
Jun 12, 2018 17.23 17.30 17.09 17.14 3,466 -0.08(-0.46%)
Jun 11, 2018 17.23 17.30 17.22 17.22 3,176 -0.19(-1.09%)
Jun 08, 2018 17.35 17.44 17.35 17.41 8,621 +0.03(+0.17%)
Jun 07, 2018 17.36 17.38 17.36 17.38 1,244 -0.06(-0.34%)
Jun 06, 2018 17.47 17.43 17.44 3,886 +0.25(+1.45%)
Jun 05, 2018 17.17 17.29 17.13 17.19 3,859 +0.18(+1.03%)
Jun 04, 2018 17.11 17.11 17.00 17.02 1,750 +0.20(+1.20%)
Jun 01, 2018 16.61 16.82 16.61 16.81 8,701 +0.19(+1.17%)
May 31, 2018 16.62 16.62 16.62 16.62 718 -0.03(-0.17%)
May 30, 2018 16.52 16.65 16.42 16.65 2,940 +0.34(+2.07%)
May 29, 2018 16.60 16.64 16.29 16.31 18,561 -0.60(-3.55%)
May 25, 2018 16.91 16.91 16.91 0 -0.09(-0.53%)
May 24, 2018 17.00 17.00 17.00 17.00 1,523 +0.02(+0.13%)
May 23, 2018 16.89 16.98 16.86 16.98 29,620 -0.38(-2.18%)
May 22, 2018 17.27 17.44 17.27 17.36 1,099 +0.05(+0.27%)
May 21, 2018 17.44 17.44 17.26 17.31 5,773 +0.19(+1.14%)
May 18, 2018 17.05 17.20 17.05 17.12 1,140 -0.30(-1.72%)
May 17, 2018 17.43 17.44 17.41 17.41 4,077 -0.18(-0.99%)
May 16, 2018 17.49 17.59 17.46 17.59 2,148 -0.41(-2.28%)
May 14, 2018 18.00 18.00 18.00 27 -0.08(-0.44%)
May 11, 2018 18.11 18.11 18.07 18.08 4,237 -0.02(-0.11%)
May 10, 2018 17.94 18.10 17.94 18.10 1,591 +0.45(+2.55%)
May 09, 2018 17.59 17.65 17.59 17.65 940 +0.38(+2.21%)
May 08, 2018 17.26 17.30 17.21 17.27 4,793 -0.09(-0.50%)
May 07, 2018 17.47 17.47 17.31 17.36 2,547 -0.23(-1.33%)
May 04, 2018 17.44 17.75 17.44 17.59 1,587 -0.09(-0.51%)
May 03, 2018 17.64 17.70 17.53 17.68 11,344 -0.07(-0.39%)
May 02, 2018 17.81 17.86 17.75 17.75 1,783 +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.