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 (%)
Nov 30, 2016 11.74 11.74 11.57 11.57 1,576 -0.05(-0.40%)
Nov 29, 2016 11.61 11.61 11.57 11.61 1,945 +0.05(+0.41%)
Nov 28, 2016 11.57 11.61 11.52 11.57 34,802 -0.13(-1.14%)
Nov 25, 2016 11.65 11.70 11.65 11.70 1,290 +0.11(+0.97%)
Nov 23, 2016 11.59 11.59 11.59 0 +0.01(+0.09%)
Nov 22, 2016 11.54 11.60 11.54 11.58 4,086 +0.13(+1.12%)
Nov 21, 2016 11.32 11.45 11.32 11.45 6,639 +0.25(+2.21%)
Nov 18, 2016 11.23 11.25 11.20 11.20 2,166 -0.12(-1.09%)
Nov 17, 2016 11.38 11.45 11.32 11.32 11,517 -0.07(-0.63%)
Nov 16, 2016 11.48 11.48 11.39 11.39 5,575 -0.09(-0.78%)
Nov 15, 2016 11.42 11.48 11.42 11.48 1,826 +0.01(+0.11%)
Nov 14, 2016 11.69 11.69 11.46 11.47 2,589 -0.35(-2.98%)
Nov 11, 2016 11.90 11.98 11.78 11.82 13,637 -0.33(-2.70%)
Nov 10, 2016 12.23 12.25 12.15 12.15 4,778 -0.09(-0.76%)
Nov 09, 2016 12.14 12.26 12.14 12.24 4,005 -0.19(-1.57%)
Nov 08, 2016 12.32 12.44 12.32 12.44 2,419 +0.18(+1.43%)
Nov 04, 2016 12.26 40 -0.11(-0.89%)
Nov 03, 2016 12.35 12.37 12.33 12.37 852 +0.07(+0.60%)
Nov 02, 2016 12.30 12.30 12.30 12.30 226 -0.29(-2.31%)
Nov 01, 2016 12.57 12.59 12.57 12.59 477 +0.08(+0.65%)
Oct 31, 2016 12.45 12.54 12.41 12.51 4,495 +0.08(+0.66%)
Oct 28, 2016 12.48 12.48 12.37 12.43 1,746 +0.09(+0.73%)
Oct 27, 2016 12.35 12.35 12.34 12.34 514 +0.02(+0.17%)
Oct 26, 2016 12.32 12.32 12.32 12.32 175 -0.07(-0.53%)
Oct 25, 2016 12.31 12.39 12.31 12.38 2,978 +0.05(+0.37%)
Oct 24, 2016 12.37 12.37 12.34 12.34 3,273 +0.15(+1.20%)
Oct 21, 2016 12.19 12.19 12.19 12.19 258 -0.06(-0.51%)
Oct 20, 2016 12.18 12.27 12.18 12.25 2,101 -0.05(-0.44%)
Oct 19, 2016 12.25 12.31 12.25 12.31 1,241 +0.13(+1.04%)
Oct 18, 2016 12.18 12.18 12.18 12.18 514 +0.11(+0.91%)
Oct 17, 2016 12.08 12.09 12.06 12.07 1,412 -0.06(-0.45%)
Oct 14, 2016 12.23 12.25 12.08 12.13 11,354 -0.16(-1.27%)
Oct 13, 2016 12.28 12.28 12.26 12.28 1,251 -0.11(-0.89%)
Oct 12, 2016 12.35 12.41 12.35 12.39 1,755 -0.02(-0.15%)
Oct 11, 2016 12.47 12.52 12.41 12.41 913 -0.27(-2.12%)
Oct 10, 2016 12.62 12.68 12.62 12.68 770 +0.06(+0.46%)
Oct 07, 2016 12.55 12.62 12.55 12.62 4,787 +0.02(+0.15%)
Oct 05, 2016 12.58 12.62 12.58 12.60 89 +0.16(+1.25%)
Oct 04, 2016 12.53 12.57 12.45 12.45 6,451 +0.04(+0.30%)
Oct 03, 2016 12.51 12.51 12.41 12.41 1,279 +0.03(+0.26%)
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%)
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.