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, 2017 14.54 14.54 14.43 14.53 25,403 -0.06(-0.39%)
Feb 27, 2017 14.68 14.71 14.58 14.58 9,507 -0.01(-0.06%)
Feb 24, 2017 14.64 14.66 14.57 14.59 7,359 -0.36(-2.38%)
Feb 23, 2017 14.91 14.98 14.91 14.95 1,939 +0.04(+0.29%)
Feb 22, 2017 14.76 14.92 14.76 14.90 2,666 +0.08(+0.53%)
Feb 21, 2017 14.75 14.83 14.75 14.83 2,406 +0.38(+2.63%)
Feb 17, 2017 14.45 14.45 14.45 0 -0.22(-1.51%)
Feb 16, 2017 14.67 14.75 14.67 14.67 9,292 +0.17(+1.16%)
Feb 15, 2017 14.43 14.50 14.39 14.50 13,157 -0.11(-0.73%)
Feb 14, 2017 14.58 14.61 14.47 14.61 3,617 -0.01(-0.04%)
Feb 13, 2017 14.60 14.61 14.50 14.61 6,861 +0.05(+0.33%)
Feb 10, 2017 14.54 14.61 14.52 14.56 11,193 +0.17(+1.17%)
Feb 09, 2017 14.24 14.39 14.17 14.39 13,914 +0.36(+2.54%)
Feb 08, 2017 14.01 14.04 14.00 14.04 9,284 +0.03(+0.20%)
Feb 07, 2017 14.07 14.08 14.01 14.01 3,607 -0.13(-0.93%)
Feb 06, 2017 14.08 14.15 14.08 14.14 2,136 +0.07(+0.47%)
Feb 03, 2017 14.05 14.13 14.05 14.08 2,564 +0.11(+0.78%)
Feb 02, 2017 14.15 14.15 13.97 13.97 8,261 -0.17(-1.24%)
Feb 01, 2017 14.15 14.15 14.10 14.14 5,712 +0.14(+1.00%)
Jan 31, 2017 14.00 14.00 13.95 14.00 4,430 +0.20(+1.46%)
Jan 30, 2017 13.84 13.87 13.72 13.80 16,842 -0.08(-0.58%)
Jan 27, 2017 13.98 13.98 13.88 13.88 1,109 -0.04(-0.28%)
Jan 26, 2017 13.92 13.92 13.92 13.92 240 -0.06(-0.46%)
Jan 25, 2017 13.94 13.98 13.87 13.98 8,684 +0.42(+3.11%)
Jan 24, 2017 13.48 13.58 13.48 13.56 54,293 +0.22(+1.61%)
Jan 23, 2017 13.39 13.39 13.35 13.35 5,918 +0.00(+0.00%)
Jan 20, 2017 13.35 13.36 13.31 13.35 4,366 +0.06(+0.47%)
Jan 19, 2017 13.25 13.28 13.22 13.28 2,240 +0.06(+0.45%)
Jan 18, 2017 13.40 13.40 13.22 13.22 5,290 -0.23(-1.74%)
Jan 17, 2017 13.41 13.46 13.40 13.46 19,963 +0.18(+1.34%)
Jan 13, 2017 13.28 13.28 13.28 0 -0.11(-0.85%)
Jan 12, 2017 13.50 13.50 13.39 13.39 7,936 -0.01(-0.06%)
Jan 11, 2017 13.20 13.41 13.20 13.40 9,924 +0.22(+1.63%)
Jan 10, 2017 13.24 13.35 13.19 13.19 4,397 +0.11(+0.86%)
Jan 09, 2017 13.01 13.08 13.01 13.07 5,794 +0.16(+1.23%)
Jan 06, 2017 13.02 13.02 12.91 12.91 1,452 -0.08(-0.58%)
Jan 05, 2017 13.02 13.05 12.99 12.99 678 +0.08(+0.65%)
Jan 04, 2017 12.76 12.90 12.76 12.90 6,749 +0.27(+2.15%)
Jan 03, 2017 12.59 12.64 12.58 12.63 7,242 +0.07(+0.52%)
Dec 30, 2016 12.57 12.57 12.57 0 +0.05(+0.37%)
Dec 29, 2016 12.43 12.54 12.42 12.52 10,730 +0.18(+1.44%)
Dec 28, 2016 12.31 12.38 12.31 12.34 14,183 +0.01(+0.08%)
Dec 27, 2016 12.35 12.51 12.28 12.33 8,202 +0.07(+0.55%)
Dec 23, 2016 12.26 12.26 12.26 0 -0.03(-0.27%)
Dec 22, 2016 12.20 12.33 12.20 12.30 5,377 -0.00(-0.01%)
Dec 21, 2016 12.30 12.30 12.30 12.30 249 +0.06(+0.46%)
Dec 20, 2016 12.20 12.26 12.16 12.24 27,416 +0.18(+1.47%)
Dec 19, 2016 12.07 12.16 12.06 12.06 5,485 -0.05(-0.43%)
Dec 16, 2016 12.18 12.18 12.10 12.12 5,492 +0.02(+0.15%)
Dec 15, 2016 12.03 12.10 11.97 12.10 14,952 -0.05(-0.38%)
Dec 14, 2016 12.36 12.48 12.14 12.14 28,972 -0.24(-1.96%)
Dec 13, 2016 12.35 12.40 12.34 12.39 2,242 +0.28(+2.30%)
Dec 12, 2016 12.07 12.18 12.05 12.11 4,109 -0.06(-0.47%)
Dec 09, 2016 12.23 12.23 12.07 12.16 6,233 -0.21(-1.69%)
Dec 08, 2016 12.37 12.43 12.33 12.37 10,037 +0.00(+0.00%)
Dec 07, 2016 12.20 12.37 12.20 12.37 5,452 +0.18(+1.48%)
Dec 06, 2016 11.98 12.19 11.98 12.19 34,971 +0.29(+2.47%)
Dec 05, 2016 11.69 11.90 11.69 11.90 12,552 +0.41(+3.54%)
Dec 02, 2016 11.57 11.57 11.49 11.49 578 +0.02(+0.14%)
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.