Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
16.29
16.34
16.29
16.30
913
-0.25(-1.49%)
Nov 29, 2018
16.37
16.54
16.36
16.54
4,815
+0.15(+0.90%)
Nov 28, 2018
15.87
16.40
15.87
16.40
17,160
+0.50(+3.15%)
Nov 27, 2018
15.82
15.89
15.77
15.89
4,024
+0.03(+0.19%)
Nov 26, 2018
15.91
15.91
15.86
15.86
1,828
-0.13(-0.80%)
Nov 23, 2018
15.85
16.02
15.85
15.99
1,725
+0.04(+0.25%)
Nov 21, 2018
15.95
15.95
15.95
0
+0.48(+3.12%)
Nov 20, 2018
15.55
15.57
15.40
15.47
6,443
-0.28(-1.75%)
Nov 19, 2018
15.70
15.76
15.69
15.75
2,530
+0.04(+0.25%)
Nov 16, 2018
15.62
15.72
15.62
15.71
5,176
-0.33(-2.03%)
Nov 15, 2018
15.88
16.11
15.87
16.03
5,804
-0.05(-0.31%)
Nov 14, 2018
16.07
16.08
15.84
16.08
4,286
+0.14(+0.87%)
Nov 13, 2018
15.83
15.94
15.83
15.94
1,169
+0.19(+1.18%)
Nov 12, 2018
15.91
15.91
15.76
15.76
13,179
-0.23(-1.42%)
Nov 09, 2018
15.98
15.98
15.93
15.98
1,522
-0.38(-2.35%)
Nov 08, 2018
16.51
16.54
16.37
16.37
1,805
-0.22(-1.31%)
Nov 07, 2018
16.51
16.58
16.51
16.58
2,257
+0.51(+3.19%)
Nov 06, 2018
16.04
16.07
16.04
16.07
439
-0.03(-0.18%)
Nov 05, 2018
16.06
16.10
16.06
16.10
997
+0.28(+1.74%)
Nov 02, 2018
15.80
15.85
15.73
15.82
2,638
+0.14(+0.88%)
Nov 01, 2018
15.46
15.69
15.46
15.69
10,822
+0.38(+2.51%)
Oct 31, 2018
15.25
15.32
15.25
15.30
1,430
+0.03(+0.19%)
Oct 30, 2018
15.11
15.27
15.11
15.27
5,278
+0.27(+1.77%)
Oct 29, 2018
15.27
15.27
14.95
15.01
3,894
-0.34(-2.25%)
Oct 26, 2018
15.28
15.35
15.17
15.35
2,334
-0.25(-1.58%)
Oct 25, 2018
15.42
15.60
15.42
15.60
2,402
+0.16(+1.05%)
Oct 24, 2018
15.79
15.79
15.43
15.43
4,237
-0.47(-2.94%)
Oct 23, 2018
16.01
16.01
15.83
15.90
1,858
-0.14(-0.87%)
Oct 22, 2018
16.04
16.04
16.04
16.04
1,662
-0.03(-0.18%)
Oct 19, 2018
16.07
16.07
16.07
16.07
101
+0.00(+0.00%)
Oct 18, 2018
16.07
16.07
16.07
16.07
264
-0.19(-1.15%)
Oct 17, 2018
16.22
16.26
16.22
16.26
1,349
-0.20(-1.21%)
Oct 16, 2018
16.45
16.46
16.45
16.46
568
+0.36(+2.22%)
Oct 15, 2018
16.08
16.12
16.05
16.10
908
+0.03(+0.18%)
Oct 12, 2018
16.07
16.07
16.05
16.07
1,623
+0.13(+0.80%)
Oct 11, 2018
16.01
16.01
15.82
15.94
5,020
-0.07(-0.43%)
Oct 10, 2018
16.01
16.01
16.01
16.01
455
-0.43(-2.64%)
Oct 09, 2018
16.40
16.50
16.40
16.44
1,900
+0.16(+0.97%)
Oct 08, 2018
16.29
16.29
16.19
16.29
1,425
-0.16(-0.96%)
Oct 05, 2018
16.62
16.62
16.44
16.44
12,787
-0.09(-0.57%)
Oct 04, 2018
16.79
16.79
16.53
16.54
734
-0.31(-1.84%)
Oct 03, 2018
16.88
16.88
16.85
16.85
233
+0.04(+0.23%)
Oct 02, 2018
16.83
16.86
16.81
16.81
1,352
-0.09(-0.52%)
Oct 01, 2018
17.01
17.05
16.90
16.90
2,977
-0.13(-0.78%)
Sep 28, 2018
16.92
17.14
16.92
17.03
1,014
-0.25(-1.46%)
Sep 27, 2018
17.38
17.42
17.28
17.28
2,659
-0.14(-0.78%)
Sep 26, 2018
17.36
17.48
17.34
17.42
8,063
+0.13(+0.75%)
Sep 25, 2018
17.32
17.32
17.29
17.29
425
+0.10(+0.57%)
Sep 24, 2018
17.10
17.26
17.10
17.19
445
+0.08(+0.46%)
Sep 21, 2018
17.11
17.11
17.11
17.11
202
+0.06(+0.35%)
Sep 20, 2018
17.11
17.11
17.06
17.06
1,942
+0.17(+1.00%)
Sep 19, 2018
16.86
16.92
16.86
16.89
3,860
+0.23(+1.41%)
Sep 18, 2018
16.62
16.68
16.60
16.65
1,671
+0.19(+1.14%)
Sep 17, 2018
16.58
16.58
16.46
16.46
1,997
-0.07(-0.42%)
Sep 14, 2018
16.54
16.54
16.43
16.53
1,014
-0.09(-0.53%)
Sep 13, 2018
16.51
16.65
16.50
16.62
9,846
+0.13(+0.81%)
Sep 12, 2018
16.35
16.53
16.33
16.49
1,065
-0.03(-0.21%)
Sep 11, 2018
16.41
16.52
16.41
16.52
823
+0.07(+0.42%)
Sep 10, 2018
16.46
16.48
16.42
16.46
4,767
+0.20(+1.21%)
Sep 07, 2018
16.43
16.43
16.24
16.26
7,205
-0.42(-2.49%)
Sep 06, 2018
16.66
16.75
16.62
16.67
5,511
-0.04(-0.22%)
Sep 05, 2018
16.86
16.86
16.63
16.71
3,518
-0.15(-0.88%)
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
.