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 (%)
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%)
Mar 01, 2017 14.86 14.99 14.86 14.96 11,115 +0.43(+2.97%)
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%)
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.