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 (%)
Sep 29, 2017 18.89 18.98 18.87 18.93 10,659 +0.30(+1.60%)
Sep 28, 2017 18.68 18.68 18.58 18.63 10,816 +0.10(+0.56%)
Sep 27, 2017 18.53 18.60 18.36 18.53 15,043 -0.23(-1.23%)
Sep 26, 2017 18.79 18.79 18.69 18.76 13,331 -0.22(-1.15%)
Sep 25, 2017 19.21 19.21 18.86 18.98 17,061 -0.37(-1.94%)
Sep 22, 2017 19.20 19.44 19.20 19.35 2,165 +0.11(+0.58%)
Sep 21, 2017 19.21 19.26 19.18 19.24 5,453 -0.08(-0.43%)
Sep 20, 2017 19.48 19.57 19.17 19.32 12,171 -0.20(-1.03%)
Sep 19, 2017 19.43 19.57 19.39 19.52 10,734 +0.24(+1.25%)
Sep 18, 2017 19.39 19.39 19.26 19.28 11,349 -0.11(-0.59%)
Sep 15, 2017 19.35 19.42 19.35 19.40 5,111 +0.06(+0.33%)
Sep 14, 2017 19.29 19.35 19.20 19.33 6,854 -0.10(-0.53%)
Sep 13, 2017 19.46 19.54 19.35 19.44 16,090 -0.12(-0.62%)
Sep 12, 2017 19.61 19.61 19.55 19.56 10,187 -0.12(-0.60%)
Sep 11, 2017 19.66 19.68 19.66 19.68 10,442 +0.04(+0.22%)
Sep 08, 2017 19.72 19.72 19.60 19.63 14,376 -0.01(-0.05%)
Sep 07, 2017 19.60 19.67 19.59 19.64 4,579 +0.07(+0.34%)
Sep 06, 2017 19.64 19.65 19.50 19.58 10,428 -0.13(-0.67%)
Sep 05, 2017 19.84 19.84 19.54 19.71 23,079 +0.04(+0.19%)
Sep 01, 2017 19.73 19.74 19.66 19.67 12,383 +0.03(+0.14%)
Aug 31, 2017 19.57 19.66 19.46 19.64 10,310 +0.02(+0.12%)
Aug 30, 2017 19.61 19.65 19.56 19.62 22,455 +0.16(+0.84%)
Aug 29, 2017 19.45 19.60 19.30 19.46 28,012 -0.35(-1.75%)
Aug 28, 2017 19.59 19.83 19.54 19.80 46,551 +0.53(+2.77%)
Aug 25, 2017 19.15 19.29 19.02 19.27 19,471 +0.29(+1.52%)
Aug 24, 2017 18.75 19.02 18.75 18.98 7,762 +0.43(+2.34%)
Aug 23, 2017 18.48 18.55 18.48 18.55 2,860 +0.05(+0.26%)
Aug 22, 2017 18.47 18.52 18.45 18.50 3,622 +0.09(+0.51%)
Aug 21, 2017 18.42 18.49 18.29 18.40 10,451 +0.12(+0.66%)
Aug 18, 2017 18.09 18.30 18.09 18.28 7,950 +0.19(+1.04%)
Aug 17, 2017 18.28 18.28 18.10 18.10 8,175 -0.42(-2.28%)
Aug 16, 2017 18.30 18.52 18.30 18.52 4,351 +0.34(+1.86%)
Aug 15, 2017 18.13 18.19 18.10 18.18 2,368 -0.16(-0.87%)
Aug 14, 2017 18.44 18.44 18.34 18.34 8,658 -0.04(-0.20%)
Aug 11, 2017 18.19 18.42 18.18 18.38 13,115 +0.21(+1.15%)
Aug 10, 2017 18.26 18.29 18.14 18.17 6,996 -0.30(-1.64%)
Aug 09, 2017 18.40 18.47 18.27 18.47 10,649 -0.14(-0.75%)
Aug 08, 2017 18.60 18.62 18.56 18.61 5,180 +0.07(+0.40%)
Aug 07, 2017 18.54 18.57 18.50 18.54 6,998 +0.06(+0.30%)
Aug 04, 2017 18.43 18.48 18.35 18.48 2,727 +0.03(+0.15%)
Aug 03, 2017 18.51 18.57 18.45 18.45 3,909 -0.10(-0.54%)
Aug 02, 2017 18.46 18.58 18.40 18.55 5,886 +0.10(+0.55%)
Aug 01, 2017 18.45 18.51 18.41 18.45 17,779 +0.05(+0.25%)
Jul 31, 2017 18.19 18.41 18.19 18.41 3,048 +0.13(+0.72%)
Jul 28, 2017 18.04 18.27 18.04 18.27 6,084 +0.34(+1.88%)
Jul 27, 2017 18.13 18.13 17.88 17.94 21,273 -0.36(-1.95%)
Jul 26, 2017 18.02 18.34 17.95 18.29 5,268 +0.40(+2.25%)
Jul 25, 2017 18.01 18.08 17.88 17.89 12,630 -0.02(-0.09%)
Jul 24, 2017 17.94 17.99 17.84 17.91 10,733 -0.17(-0.95%)
Jul 21, 2017 18.18 18.18 18.02 18.08 10,546 -0.15(-0.82%)
Jul 20, 2017 18.22 18.26 18.19 18.23 10,211 +0.05(+0.26%)
Jul 19, 2017 18.19 18.23 18.15 18.18 11,131 -0.05(-0.26%)
Jul 18, 2017 18.06 18.24 18.06 18.23 23,550 +0.21(+1.15%)
Jul 17, 2017 18.04 18.06 17.99 18.02 7,055 +0.14(+0.78%)
Jul 14, 2017 17.81 17.91 17.81 17.88 6,283 +0.12(+0.66%)
Jul 13, 2017 17.69 17.78 17.62 17.76 3,609 +0.18(+1.01%)
Jul 12, 2017 17.56 17.67 17.50 17.59 6,823 +0.33(+1.91%)
Jul 11, 2017 17.21 17.26 17.21 17.26 2,658 +0.04(+0.24%)
Jul 10, 2017 17.20 17.27 17.15 17.21 1,598 -0.02(-0.10%)
Jul 07, 2017 17.29 17.29 17.14 17.23 8,873 +0.01(+0.05%)
Jul 06, 2017 17.23 17.23 17.19 17.23 33,884 -0.02(-0.11%)
Jul 05, 2017 17.08 17.24 17.00 17.24 8,244 +0.06(+0.32%)
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.