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 (%)
Jun 30, 2017 17.29 17.36 17.29 17.33 4,634 +0.09(+0.54%)
Jun 29, 2017 17.29 17.31 17.23 17.23 3,605 -0.14(-0.81%)
Jun 28, 2017 17.34 17.38 17.29 17.38 5,373 +0.01(+0.08%)
Jun 27, 2017 17.33 17.46 17.33 17.36 10,155 +0.06(+0.34%)
Jun 26, 2017 17.16 17.34 17.16 17.30 5,198 +0.37(+2.19%)
Jun 23, 2017 16.94 16.94 16.93 16.93 930 +0.08(+0.50%)
Jun 22, 2017 16.85 16.85 16.73 16.85 1,732 +0.09(+0.54%)
Jun 21, 2017 16.67 16.84 16.67 16.76 2,771 +0.14(+0.85%)
Jun 20, 2017 16.70 16.71 16.59 16.62 9,401 -0.31(-1.82%)
Jun 19, 2017 16.94 16.96 16.91 16.92 5,349 -0.04(-0.25%)
Jun 16, 2017 16.74 16.97 16.72 16.97 2,494 +0.41(+2.45%)
Jun 15, 2017 16.67 16.67 16.47 16.56 9,799 -0.53(-3.08%)
Jun 14, 2017 16.99 17.09 16.99 17.09 1,867 +0.14(+0.85%)
Jun 13, 2017 16.90 16.95 16.90 16.94 3,243 +0.10(+0.61%)
Jun 12, 2017 16.94 16.94 16.83 16.84 3,354 -0.23(-1.38%)
Jun 09, 2017 17.17 17.22 17.02 17.08 7,840 -0.08(-0.45%)
Jun 08, 2017 17.19 17.19 17.06 17.15 4,269 +0.18(+1.06%)
Jun 07, 2017 17.03 17.11 16.96 16.97 5,908 -0.02(-0.11%)
Jun 06, 2017 16.86 17.01 16.86 16.99 4,064 +0.16(+0.95%)
Jun 05, 2017 16.83 16.83 16.79 16.83 3,733 -0.17(-0.97%)
Jun 02, 2017 16.89 17.02 16.89 17.00 13,668 +0.26(+1.55%)
Jun 01, 2017 16.71 16.77 16.68 16.74 5,195 +0.01(+0.03%)
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%)
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.