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 (%)
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%)
Dec 01, 2017 18.82 18.84 18.74 18.78 10,928 -0.29(-1.52%)
Nov 30, 2017 19.11 19.11 19.07 19.07 7,962 +0.01(+0.05%)
Nov 29, 2017 19.22 19.26 19.06 19.06 5,027 -0.37(-1.90%)
Nov 28, 2017 19.45 19.46 19.43 19.43 4,160 -0.03(-0.13%)
Nov 27, 2017 19.59 19.59 19.45 19.46 29,572 -0.04(-0.19%)
Nov 24, 2017 19.48 19.49 19.43 19.49 4,900 +0.16(+0.85%)
Nov 22, 2017 19.29 19.33 19.23 19.33 3,369 +0.12(+0.61%)
Nov 21, 2017 19.20 19.24 19.16 19.21 4,102 +0.14(+0.74%)
Nov 20, 2017 19.08 19.11 19.05 19.07 9,573 +0.10(+0.53%)
Nov 17, 2017 18.86 18.98 18.86 18.97 6,525 +0.25(+1.32%)
Nov 16, 2017 18.77 18.77 18.67 18.72 15,164 -0.02(-0.10%)
Nov 15, 2017 18.76 18.78 18.68 18.74 6,470 -0.19(-1.01%)
Nov 14, 2017 18.83 18.98 18.83 18.93 25,661 +0.07(+0.39%)
Nov 13, 2017 18.74 18.89 18.68 18.86 14,173 -0.12(-0.62%)
Nov 10, 2017 19.07 19.10 18.97 18.98 5,063 -0.09(-0.49%)
Nov 09, 2017 19.06 19.07 18.91 19.07 10,301 -0.18(-0.93%)
Nov 08, 2017 19.18 19.25 19.18 19.25 744 -0.04(-0.19%)
Nov 07, 2017 19.42 19.48 19.29 19.29 4,970 +0.05(+0.24%)
Nov 06, 2017 19.05 19.24 19.05 19.24 4,206 +0.19(+0.98%)
Nov 03, 2017 19.04 19.06 18.94 19.05 2,396 -0.17(-0.87%)
Nov 02, 2017 19.26 19.26 19.18 19.22 1,565 -0.09(-0.47%)
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.