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 (%)
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%)
Jan 02, 2018 19.60 19.60 19.49 19.56 18,150 +0.09(+0.46%)
Dec 29, 2017 19.47 19.47 19.47 0 +0.01(+0.05%)
Dec 28, 2017 19.48 19.49 19.43 19.46 19,917 +0.15(+0.79%)
Dec 27, 2017 19.30 19.37 19.27 19.31 6,901 +0.14(+0.72%)
Dec 26, 2017 19.10 19.17 19.06 19.17 5,915 +0.05(+0.28%)
Dec 22, 2017 19.13 19.13 19.02 19.12 8,125 +0.04(+0.21%)
Dec 21, 2017 19.10 19.15 19.08 19.08 11,518 +0.03(+0.16%)
Dec 20, 2017 19.06 19.12 19.03 19.05 10,017 +0.00(+0.00%)
Dec 19, 2017 19.00 19.07 19.00 19.05 3,990 +0.06(+0.31%)
Dec 18, 2017 18.74 19.08 18.74 18.99 13,283 +0.35(+1.86%)
Dec 15, 2017 18.65 18.65 18.57 18.64 1,608 +0.04(+0.23%)
Dec 14, 2017 18.63 18.65 18.58 18.60 3,966 -0.05(-0.27%)
Dec 13, 2017 18.49 18.65 18.48 18.65 12,068 +0.19(+1.01%)
Dec 12, 2017 18.38 18.47 18.37 18.46 7,660 +0.10(+0.56%)
Dec 11, 2017 18.35 18.44 18.35 18.36 10,986 -0.18(-0.96%)
Dec 08, 2017 18.49 18.54 18.46 18.54 3,009 +0.16(+0.87%)
Dec 07, 2017 18.29 18.42 18.29 18.38 3,296 -0.04(-0.20%)
Dec 06, 2017 18.49 18.50 18.38 18.41 7,045 -0.08(-0.46%)
Dec 05, 2017 18.74 18.87 18.50 18.50 495,980 -0.41(-2.18%)
Dec 04, 2017 18.90 18.91 18.89 18.91 1,679 +0.13(+0.70%)
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.