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 (%)
May 31, 2017 16.80 16.80 16.73 16.73 1,084 -0.04(-0.26%)
May 30, 2017 16.83 16.83 16.72 16.78 15,741 -0.16(-0.94%)
May 26, 2017 16.94 16.96 16.87 16.93 4,368 -0.18(-1.04%)
May 25, 2017 17.05 17.20 17.05 17.11 4,566 +0.15(+0.88%)
May 24, 2017 16.73 16.96 16.73 16.96 11,347 +0.28(+1.68%)
May 23, 2017 16.92 16.92 16.68 16.68 1,420 -0.25(-1.48%)
May 22, 2017 16.93 16.94 16.91 16.93 3,540 +0.10(+0.60%)
May 19, 2017 16.65 16.84 16.65 16.83 2,821 +0.47(+2.86%)
May 18, 2017 16.37 16.37 16.19 16.36 3,265 -0.23(-1.41%)
May 17, 2017 16.75 16.75 16.60 16.60 9,537 -0.23(-1.39%)
May 16, 2017 16.73 16.85 16.65 16.83 15,318 +0.02(+0.11%)
May 15, 2017 16.61 16.85 16.61 16.81 7,083 +0.23(+1.42%)
May 12, 2017 16.60 16.60 16.52 16.58 3,458 +0.07(+0.45%)
May 11, 2017 16.55 16.55 16.50 16.50 850 +0.00(+0.01%)
May 10, 2017 16.54 16.54 16.47 16.50 864 -0.12(-0.73%)
May 09, 2017 16.66 16.66 16.62 16.62 3,137 +0.11(+0.68%)
May 08, 2017 16.60 16.63 16.46 16.51 6,072 -0.25(-1.51%)
May 05, 2017 16.53 16.77 16.53 16.77 8,860 +0.18(+1.07%)
May 04, 2017 16.58 16.59 16.48 16.59 9,762 -0.14(-0.84%)
May 03, 2017 16.66 16.77 16.66 16.73 8,320 +0.26(+1.56%)
May 02, 2017 16.40 16.51 16.40 16.47 9,360 +0.16(+0.96%)
May 01, 2017 16.43 16.43 16.32 16.32 8,399 +0.10(+0.60%)
Apr 28, 2017 16.22 16.25 16.21 16.22 15,935 +0.03(+0.21%)
Apr 27, 2017 16.31 16.31 16.18 16.18 1,519 +0.04(+0.25%)
Apr 26, 2017 16.21 16.22 16.14 16.14 10,887 +0.06(+0.38%)
Apr 25, 2017 15.87 16.10 15.87 16.08 14,766 +0.54(+3.45%)
Apr 24, 2017 15.62 15.62 15.52 15.55 12,735 +0.53(+3.56%)
Apr 21, 2017 14.99 15.02 14.99 15.01 2,853 -0.23(-1.48%)
Apr 20, 2017 15.24 15.29 15.21 15.24 5,344 +0.06(+0.38%)
Apr 19, 2017 15.13 15.21 15.13 15.18 3,936 +0.12(+0.81%)
Apr 18, 2017 14.97 15.06 14.97 15.06 1,923 +0.15(+1.01%)
Apr 17, 2017 14.81 14.91 14.81 14.91 1,118 +0.12(+0.82%)
Apr 13, 2017 14.78 14.89 14.78 14.79 7,610 -0.07(-0.44%)
Apr 12, 2017 14.89 14.89 14.76 14.85 1,985 +0.08(+0.57%)
Apr 11, 2017 14.91 14.91 14.77 14.77 748 -0.24(-1.62%)
Apr 10, 2017 15.08 15.10 14.95 15.01 37,109 -0.05(-0.33%)
Apr 07, 2017 15.14 15.14 15.06 15.06 9,033 -0.10(-0.66%)
Apr 06, 2017 15.20 15.27 15.16 15.16 27,651 +0.04(+0.28%)
Apr 05, 2017 15.24 15.24 15.12 15.12 7,982 +0.08(+0.53%)
Apr 04, 2017 15.06 15.06 15.02 15.04 903 +0.08(+0.56%)
Apr 03, 2017 14.84 14.98 14.84 14.96 3,249 +0.06(+0.41%)
Mar 31, 2017 14.95 14.95 14.89 14.90 2,061 -0.15(-1.00%)
Mar 30, 2017 15.09 15.11 15.00 15.05 3,027 -0.06(-0.40%)
Mar 29, 2017 15.16 15.16 15.09 15.11 10,228 -0.17(-1.10%)
Mar 28, 2017 15.24 15.33 15.24 15.28 7,071 +0.13(+0.83%)
Mar 27, 2017 15.06 15.15 15.05 15.15 2,304 -0.01(-0.08%)
Mar 23, 2017 15.16 172 +0.20(+1.31%)
Mar 22, 2017 14.99 15.04 14.97 14.97 2,755 -0.23(-1.54%)
Mar 21, 2017 15.60 15.60 15.19 15.20 8,066 -0.09(-0.61%)
Mar 20, 2017 15.22 15.32 15.22 15.29 2,126 -0.11(-0.73%)
Mar 17, 2017 15.42 15.42 15.36 15.41 1,627 +0.14(+0.92%)
Mar 16, 2017 15.21 15.32 15.21 15.27 3,141 +0.27(+1.81%)
Mar 15, 2017 14.71 14.99 14.69 14.99 6,379 +0.24(+1.65%)
Mar 14, 2017 14.78 14.78 14.73 14.75 6,297 -0.03(-0.20%)
Mar 13, 2017 14.76 14.80 14.76 14.78 5,290 +0.21(+1.43%)
Mar 10, 2017 14.54 14.62 14.52 14.57 9,685 +0.23(+1.63%)
Mar 09, 2017 14.36 14.36 14.32 14.34 2,112 -0.14(-0.98%)
Mar 08, 2017 14.58 14.58 14.46 14.48 8,546 -0.06(-0.38%)
Mar 07, 2017 14.52 14.54 14.46 14.54 32,113 -0.12(-0.83%)
Mar 06, 2017 14.81 14.81 14.56 14.66 4,345 -0.13(-0.90%)
Mar 03, 2017 14.73 14.79 14.72 14.79 1,685 +0.06(+0.40%)
Mar 02, 2017 14.77 14.81 14.72 14.73 11,184 -0.22(-1.50%)
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.