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 (%)
Apr 05, 2019 17.00 17.00 17.00 0 -0.27(-1.56%)
Apr 04, 2019 17.24 17.27 17.21 17.27 13,346 -0.07(-0.42%)
Apr 03, 2019 17.33 17.39 17.32 17.34 5,960 +0.26(+1.53%)
Apr 02, 2019 17.09 17.09 17.06 17.08 1,093 +0.16(+0.95%)
Apr 01, 2019 16.89 16.92 16.84 16.92 2,591 +0.24(+1.42%)
Mar 29, 2019 16.66 16.68 16.63 16.68 1,900 -0.02(-0.10%)
Mar 28, 2019 16.70 16.70 16.70 16.70 80 -0.04(-0.24%)
Mar 27, 2019 16.74 16.77 16.74 16.74 1,287 +0.00(+0.00%)
Mar 26, 2019 16.79 16.86 16.74 16.74 3,649 -0.11(-0.66%)
Mar 25, 2019 16.84 16.86 16.81 16.85 4,032 +0.00(+0.02%)
Mar 22, 2019 16.86 16.90 16.85 16.85 500 -0.48(-2.78%)
Mar 21, 2019 17.23 17.34 17.19 17.33 1,375 -0.15(-0.87%)
Mar 20, 2019 17.18 17.49 17.14 17.48 5,864 +0.29(+1.68%)
Mar 19, 2019 17.21 17.21 17.19 17.19 816 +0.06(+0.37%)
Mar 18, 2019 17.07 17.15 17.07 17.13 2,834 +0.05(+0.31%)
Mar 15, 2019 17.00 17.08 16.92 17.08 4,000 +0.31(+1.83%)
Mar 14, 2019 16.72 16.82 16.72 16.77 5,705 -0.05(-0.28%)
Mar 13, 2019 16.71 16.82 16.71 16.82 1,465 +0.07(+0.40%)
Mar 12, 2019 16.68 16.75 16.68 16.75 595 +0.12(+0.72%)
Mar 11, 2019 16.58 16.65 16.58 16.63 1,643 +0.07(+0.45%)
Mar 08, 2019 16.56 16.56 16.46 16.55 15,800 +0.07(+0.46%)
Mar 07, 2019 16.77 16.77 16.48 16.48 4,636 -0.39(-2.31%)
Mar 06, 2019 16.88 16.90 16.85 16.87 1,792 -0.06(-0.34%)
Mar 05, 2019 16.94 16.94 16.93 16.93 269 +0.07(+0.40%)
Mar 04, 2019 16.95 16.97 16.83 16.86 3,262 -0.14(-0.82%)
Mar 01, 2019 17.08 17.08 16.98 17.00 1,100 +0.03(+0.18%)
Feb 28, 2019 17.05 17.05 16.97 16.97 1,142 -0.02(-0.12%)
Feb 27, 2019 17.01 17.01 16.99 16.99 1,638 -0.20(-1.17%)
Feb 26, 2019 17.16 17.24 17.16 17.19 8,188 +0.09(+0.52%)
Feb 25, 2019 17.15 17.15 17.04 17.10 1,758 +0.20(+1.20%)
Feb 22, 2019 16.94 16.94 16.89 16.90 700 +0.02(+0.11%)
Feb 21, 2019 16.97 16.97 16.80 16.88 2,266 -0.09(-0.56%)
Feb 20, 2019 16.79 17.00 16.75 16.98 3,484 +0.25(+1.51%)
Feb 19, 2019 16.66 16.75 16.66 16.72 35,327 +0.01(+0.08%)
Feb 15, 2019 16.74 16.74 16.67 16.71 6,700 +0.10(+0.57%)
Feb 14, 2019 16.58 16.64 16.46 16.61 9,468 -0.05(-0.27%)
Feb 13, 2019 16.74 16.77 16.65 16.66 6,852 -0.36(-2.11%)
Feb 12, 2019 17.02 17.02 16.96 17.02 1,990 +0.13(+0.74%)
Feb 11, 2019 17.06 17.07 16.87 16.89 1,531 -0.20(-1.14%)
Feb 08, 2019 17.16 17.16 16.99 17.09 2,000 -0.11(-0.62%)
Feb 07, 2019 17.19 17.20 17.09 17.20 3,485 -0.22(-1.26%)
Feb 06, 2019 17.59 17.59 17.41 17.41 1,422 -0.26(-1.46%)
Feb 05, 2019 17.55 17.67 17.55 17.67 471 +0.14(+0.82%)
Feb 04, 2019 17.42 17.53 17.42 17.53 4,548 +0.09(+0.52%)
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.