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, 2019 17.50 17.61 17.50 17.51 9,648 +0.04(+0.20%)
Jan 30, 2019 17.22 17.48 17.14 17.48 2,426 +0.19(+1.07%)
Jan 29, 2019 17.26 17.29 17.23 17.29 1,510 +0.09(+0.52%)
Jan 28, 2019 17.08 17.21 17.08 17.20 6,513 -0.14(-0.84%)
Jan 25, 2019 17.30 17.34 17.30 17.34 1,300 +0.04(+0.24%)
Jan 24, 2019 17.34 17.34 17.29 17.30 751 -0.10(-0.58%)
Jan 23, 2019 17.26 17.41 17.25 17.41 658 +0.42(+2.49%)
Jan 22, 2019 16.92 17.03 16.92 16.98 4,402 -0.20(-1.15%)
Jan 18, 2019 17.07 17.18 17.05 17.18 2,300 +0.08(+0.45%)
Jan 17, 2019 16.96 17.10 16.96 17.10 921 +0.02(+0.10%)
Jan 16, 2019 17.03 17.09 17.03 17.09 3,877 +0.21(+1.24%)
Jan 15, 2019 16.90 16.91 16.88 16.88 747 +0.07(+0.39%)
Jan 14, 2019 16.75 16.81 16.75 16.81 700 -0.08(-0.47%)
Jan 11, 2019 16.90 16.90 16.84 16.89 1,200 -0.06(-0.36%)
Jan 10, 2019 16.94 16.95 16.90 16.95 1,636 -0.04(-0.25%)
Jan 09, 2019 16.79 17.00 16.79 16.99 15,037 +0.26(+1.57%)
Jan 08, 2019 16.61 16.73 16.61 16.73 744 +0.04(+0.24%)
Jan 07, 2019 16.58 16.74 16.58 16.69 5,171 +0.28(+1.68%)
Jan 04, 2019 16.28 16.42 16.28 16.41 3,000 +0.28(+1.75%)
Jan 03, 2019 16.15 16.15 15.71 16.13 3,758 -0.25(-1.54%)
Jan 02, 2019 16.18 16.40 16.18 16.39 4,676 +0.13(+0.77%)
Dec 31, 2018 16.27 16.34 16.22 16.26 10,800 -0.01(-0.06%)
Dec 28, 2018 16.16 16.32 16.16 16.27 3,900 +0.04(+0.23%)
Dec 27, 2018 16.07 16.23 16.05 16.23 1,248 +0.11(+0.68%)
Dec 26, 2018 15.99 16.12 15.90 16.12 2,956 +0.06(+0.38%)
Dec 24, 2018 16.18 16.18 15.98 16.06 2,100 +0.11(+0.69%)
Dec 21, 2018 16.35 16.35 15.95 15.95 5,300 -0.50(-3.06%)
Dec 20, 2018 16.50 16.54 16.39 16.45 3,909 +0.08(+0.52%)
Dec 19, 2018 16.58 16.76 16.35 16.37 7,616 -0.14(-0.84%)
Dec 18, 2018 16.42 16.52 16.42 16.51 2,616 +0.37(+2.32%)
Dec 17, 2018 16.23 16.30 16.13 16.13 4,414 -0.09(-0.57%)
Dec 14, 2018 16.23 16.23 16.23 16.23 202 -0.22(-1.33%)
Dec 13, 2018 16.27 16.45 16.24 16.45 3,357 +0.27(+1.69%)
Dec 12, 2018 15.98 16.19 15.98 16.17 1,555 +0.33(+2.07%)
Dec 11, 2018 15.80 15.87 15.74 15.84 1,007 -0.28(-1.71%)
Dec 10, 2018 16.17 16.17 16.00 16.12 20,242 -0.09(-0.55%)
Dec 07, 2018 16.28 16.55 16.21 16.21 2,943 -0.39(-2.37%)
Dec 06, 2018 16.18 16.60 16.18 16.60 1,520 +0.07(+0.43%)
Dec 04, 2018 16.64 16.75 16.47 16.53 3,653 -0.19(-1.13%)
Dec 03, 2018 16.54 16.74 16.49 16.72 10,641 +0.42(+2.60%)
Nov 30, 2018 16.29 16.34 16.29 16.30 913 -0.25(-1.49%)
Nov 29, 2018 16.37 16.54 16.36 16.54 4,815 +0.15(+0.90%)
Nov 28, 2018 15.87 16.40 15.87 16.40 17,160 +0.50(+3.15%)
Nov 27, 2018 15.82 15.89 15.77 15.89 4,024 +0.03(+0.19%)
Nov 26, 2018 15.91 15.91 15.86 15.86 1,828 -0.13(-0.80%)
Nov 23, 2018 15.85 16.02 15.85 15.99 1,725 +0.04(+0.25%)
Nov 21, 2018 15.95 15.95 15.95 0 +0.48(+3.12%)
Nov 20, 2018 15.55 15.57 15.40 15.47 6,443 -0.28(-1.75%)
Nov 19, 2018 15.70 15.76 15.69 15.75 2,530 +0.04(+0.25%)
Nov 16, 2018 15.62 15.72 15.62 15.71 5,176 -0.33(-2.03%)
Nov 15, 2018 15.88 16.11 15.87 16.03 5,804 -0.05(-0.31%)
Nov 14, 2018 16.07 16.08 15.84 16.08 4,286 +0.14(+0.87%)
Nov 13, 2018 15.83 15.94 15.83 15.94 1,169 +0.19(+1.18%)
Nov 12, 2018 15.91 15.91 15.76 15.76 13,179 -0.23(-1.42%)
Nov 09, 2018 15.98 15.98 15.93 15.98 1,522 -0.38(-2.35%)
Nov 08, 2018 16.51 16.54 16.37 16.37 1,805 -0.22(-1.31%)
Nov 07, 2018 16.51 16.58 16.51 16.58 2,257 +0.51(+3.19%)
Nov 06, 2018 16.04 16.07 16.04 16.07 439 -0.03(-0.18%)
Nov 05, 2018 16.06 16.10 16.06 16.10 997 +0.28(+1.74%)
Nov 02, 2018 15.80 15.85 15.73 15.82 2,638 +0.14(+0.88%)
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.