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 (%)
Sep 30, 2016 12.33 12.38 12.33 12.38 3,101 +0.01(+0.11%)
Sep 29, 2016 12.36 12.37 12.34 12.36 741 +0.00(+0.00%)
Sep 28, 2016 12.32 12.36 12.30 12.36 6,109 -0.03(-0.22%)
Sep 27, 2016 12.33 12.42 12.33 12.39 12,116 +0.02(+0.13%)
Sep 23, 2016 12.40 12.40 12.37 12.38 51 -0.22(-1.75%)
Sep 22, 2016 12.61 12.61 12.54 12.60 4,755 +0.04(+0.31%)
Sep 21, 2016 12.34 12.57 12.34 12.56 1,407 +0.27(+2.16%)
Sep 20, 2016 12.26 12.29 12.26 12.29 568 -0.00(-0.03%)
Sep 19, 2016 12.37 12.37 12.29 12.29 488 +0.07(+0.55%)
Sep 16, 2016 12.23 12.25 12.23 12.23 1,122 +0.05(+0.45%)
Sep 14, 2016 12.18 12.19 12.15 12.17 15 +0.16(+1.30%)
Sep 13, 2016 12.01 12.08 12.01 12.02 6,025 -0.24(-1.94%)
Sep 12, 2016 12.10 12.26 12.10 12.25 4,204 -0.04(-0.30%)
Sep 09, 2016 12.40 12.40 12.22 12.29 3,885 -0.34(-2.69%)
Sep 08, 2016 12.84 12.84 12.63 12.63 3,867 -0.22(-1.73%)
Sep 07, 2016 12.85 12.85 12.85 12.85 1,129 +0.14(+1.10%)
Sep 06, 2016 12.58 12.76 12.58 12.71 2,904 +0.37(+2.99%)
Sep 02, 2016 12.39 12.34 12.34 12.34 1,854 +0.01(+0.05%)
Sep 01, 2016 12.31 12.35 12.22 12.34 4,082 -0.08(-0.66%)
Aug 31, 2016 12.45 12.45 12.42 12.42 1,591 -0.11(-0.88%)
Aug 30, 2016 12.55 12.55 12.51 12.53 460 -0.01(-0.07%)
Aug 29, 2016 12.52 12.54 12.47 12.54 2,515 +0.17(+1.41%)
Aug 26, 2016 12.65 12.65 12.36 12.36 6,539 -0.28(-2.25%)
Aug 25, 2016 12.67 12.67 12.61 12.65 878 -0.06(-0.47%)
Aug 24, 2016 12.67 12.73 12.67 12.71 1,854 -0.02(-0.18%)
Aug 23, 2016 12.78 12.84 12.73 12.73 602 -0.06(-0.47%)
Aug 22, 2016 12.83 12.86 12.79 12.79 3,492 -0.06(-0.46%)
Aug 19, 2016 12.82 12.87 12.82 12.85 5,616 -0.26(-1.96%)
Aug 18, 2016 13.05 13.12 13.05 13.11 665 +0.14(+1.06%)
Aug 17, 2016 13.02 13.02 12.95 12.97 4,929 -0.27(-2.01%)
Aug 16, 2016 13.21 13.24 13.21 13.24 8,387 -0.03(-0.21%)
Aug 15, 2016 13.14 13.32 13.14 13.26 10,110 +0.06(+0.49%)
Aug 12, 2016 13.21 13.24 13.13 13.20 8,439 -0.05(-0.35%)
Aug 11, 2016 13.15 13.24 13.15 13.24 6,423 +0.15(+1.12%)
Aug 10, 2016 13.07 13.14 13.06 13.10 2,233 +0.07(+0.50%)
Aug 09, 2016 13.02 13.03 13.02 13.03 978 +0.05(+0.42%)
Aug 08, 2016 12.83 12.99 12.83 12.98 2,629 +0.18(+1.43%)
Aug 05, 2016 12.80 12.82 12.80 12.80 1,337 -0.02(-0.14%)
Aug 04, 2016 12.80 12.81 12.80 12.81 339 +0.07(+0.56%)
Aug 03, 2016 12.69 12.74 12.63 12.74 6,430 -0.01(-0.06%)
Aug 02, 2016 12.75 12.80 12.72 12.75 3,052 +0.42(+3.42%)
Aug 01, 2016 12.31 12.33 12.31 12.33 825 +0.01(+0.07%)
Jul 29, 2016 12.40 12.40 12.26 12.32 13,497 -0.09(-0.74%)
Jul 28, 2016 12.42 12.44 12.38 12.41 8,050 -0.01(-0.11%)
Jul 27, 2016 12.32 12.43 12.32 12.42 11,762 +0.06(+0.48%)
Jul 26, 2016 12.36 12.37 12.34 12.36 16,089 +0.02(+0.15%)
Jul 25, 2016 12.36 12.36 12.35 12.35 846 +0.10(+0.79%)
Jul 22, 2016 12.25 12.35 12.22 12.25 10,616 -0.03(-0.26%)
Jul 21, 2016 12.29 12.30 12.28 12.28 1,849 +0.01(+0.07%)
Jul 20, 2016 12.21 12.29 12.19 12.27 13,938 +0.19(+1.59%)
Jul 19, 2016 12.11 12.13 12.08 12.08 537 -0.10(-0.83%)
Jul 18, 2016 12.11 12.18 12.09 12.18 8,887 +0.25(+2.07%)
Jul 15, 2016 12.00 12.00 11.93 11.93 2,925 -0.01(-0.08%)
Jul 14, 2016 11.85 11.94 11.85 11.94 2,019 +0.18(+1.56%)
Jul 13, 2016 11.79 11.79 11.76 11.76 2,668 -0.09(-0.74%)
Jul 12, 2016 11.78 11.89 11.78 11.85 13,206 +0.17(+1.46%)
Jul 11, 2016 11.62 11.69 11.61 11.68 32,785 +0.14(+1.24%)
Jul 08, 2016 11.51 11.53 11.48 11.53 5,491 +0.12(+1.08%)
Jul 07, 2016 11.49 11.49 11.41 11.41 2,016 +0.00(+0.00%)
Jul 06, 2016 11.35 11.41 11.34 11.41 1,871 -0.05(-0.48%)
Jul 05, 2016 11.64 11.64 11.43 11.47 3,668 -0.26(-2.19%)
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.