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 (%)
Mar 31, 2017
14.95
14.95
14.89
14.90
2,061
-0.15(-1.00%)
Mar 30, 2017
15.09
15.11
15.00
15.05
3,027
-0.06(-0.40%)
Mar 29, 2017
15.16
15.16
15.09
15.11
10,228
-0.17(-1.10%)
Mar 28, 2017
15.24
15.33
15.24
15.28
7,071
+0.13(+0.83%)
Mar 27, 2017
15.06
15.15
15.05
15.15
2,304
-0.01(-0.08%)
Mar 23, 2017
15.16
172
+0.20(+1.31%)
Mar 22, 2017
14.99
15.04
14.97
14.97
2,755
-0.23(-1.54%)
Mar 21, 2017
15.60
15.60
15.19
15.20
8,066
-0.09(-0.61%)
Mar 20, 2017
15.22
15.32
15.22
15.29
2,126
-0.11(-0.73%)
Mar 17, 2017
15.42
15.42
15.36
15.41
1,627
+0.14(+0.92%)
Mar 16, 2017
15.21
15.32
15.21
15.27
3,141
+0.27(+1.81%)
Mar 15, 2017
14.71
14.99
14.69
14.99
6,379
+0.24(+1.65%)
Mar 14, 2017
14.78
14.78
14.73
14.75
6,297
-0.03(-0.20%)
Mar 13, 2017
14.76
14.80
14.76
14.78
5,290
+0.21(+1.43%)
Mar 10, 2017
14.54
14.62
14.52
14.57
9,685
+0.23(+1.63%)
Mar 09, 2017
14.36
14.36
14.32
14.34
2,112
-0.14(-0.98%)
Mar 08, 2017
14.58
14.58
14.46
14.48
8,546
-0.06(-0.38%)
Mar 07, 2017
14.52
14.54
14.46
14.54
32,113
-0.12(-0.83%)
Mar 06, 2017
14.81
14.81
14.56
14.66
4,345
-0.13(-0.90%)
Mar 03, 2017
14.73
14.79
14.72
14.79
1,685
+0.06(+0.40%)
Mar 02, 2017
14.77
14.81
14.72
14.73
11,184
-0.22(-1.50%)
Mar 01, 2017
14.86
14.99
14.86
14.96
11,115
+0.43(+2.97%)
Feb 28, 2017
14.54
14.54
14.43
14.53
25,403
-0.06(-0.39%)
Feb 27, 2017
14.68
14.71
14.58
14.58
9,507
-0.01(-0.06%)
Feb 24, 2017
14.64
14.66
14.57
14.59
7,359
-0.36(-2.38%)
Feb 23, 2017
14.91
14.98
14.91
14.95
1,939
+0.04(+0.29%)
Feb 22, 2017
14.76
14.92
14.76
14.90
2,666
+0.08(+0.53%)
Feb 21, 2017
14.75
14.83
14.75
14.83
2,406
+0.38(+2.63%)
Feb 17, 2017
14.45
14.45
14.45
0
-0.22(-1.51%)
Feb 16, 2017
14.67
14.75
14.67
14.67
9,292
+0.17(+1.16%)
Feb 15, 2017
14.43
14.50
14.39
14.50
13,157
-0.11(-0.73%)
Feb 14, 2017
14.58
14.61
14.47
14.61
3,617
-0.01(-0.04%)
Feb 13, 2017
14.60
14.61
14.50
14.61
6,861
+0.05(+0.33%)
Feb 10, 2017
14.54
14.61
14.52
14.56
11,193
+0.17(+1.17%)
Feb 09, 2017
14.24
14.39
14.17
14.39
13,914
+0.36(+2.54%)
Feb 08, 2017
14.01
14.04
14.00
14.04
9,284
+0.03(+0.20%)
Feb 07, 2017
14.07
14.08
14.01
14.01
3,607
-0.13(-0.93%)
Feb 06, 2017
14.08
14.15
14.08
14.14
2,136
+0.07(+0.47%)
Feb 03, 2017
14.05
14.13
14.05
14.08
2,564
+0.11(+0.78%)
Feb 02, 2017
14.15
14.15
13.97
13.97
8,261
-0.17(-1.24%)
Feb 01, 2017
14.15
14.15
14.10
14.14
5,712
+0.14(+1.00%)
Jan 31, 2017
14.00
14.00
13.95
14.00
4,430
+0.20(+1.46%)
Jan 30, 2017
13.84
13.87
13.72
13.80
16,842
-0.08(-0.58%)
Jan 27, 2017
13.98
13.98
13.88
13.88
1,109
-0.04(-0.28%)
Jan 26, 2017
13.92
13.92
13.92
13.92
240
-0.06(-0.46%)
Jan 25, 2017
13.94
13.98
13.87
13.98
8,684
+0.42(+3.11%)
Jan 24, 2017
13.48
13.58
13.48
13.56
54,293
+0.22(+1.61%)
Jan 23, 2017
13.39
13.39
13.35
13.35
5,918
+0.00(+0.00%)
Jan 20, 2017
13.35
13.36
13.31
13.35
4,366
+0.06(+0.47%)
Jan 19, 2017
13.25
13.28
13.22
13.28
2,240
+0.06(+0.45%)
Jan 18, 2017
13.40
13.40
13.22
13.22
5,290
-0.23(-1.74%)
Jan 17, 2017
13.41
13.46
13.40
13.46
19,963
+0.18(+1.34%)
Jan 13, 2017
13.28
13.28
13.28
0
-0.11(-0.85%)
Jan 12, 2017
13.50
13.50
13.39
13.39
7,936
-0.01(-0.06%)
Jan 11, 2017
13.20
13.41
13.20
13.40
9,924
+0.22(+1.63%)
Jan 10, 2017
13.24
13.35
13.19
13.19
4,397
+0.11(+0.86%)
Jan 09, 2017
13.01
13.08
13.01
13.07
5,794
+0.16(+1.23%)
Jan 06, 2017
13.02
13.02
12.91
12.91
1,452
-0.08(-0.58%)
Jan 05, 2017
13.02
13.05
12.99
12.99
678
+0.08(+0.65%)
Jan 04, 2017
12.76
12.90
12.76
12.90
6,749
+0.27(+2.15%)
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
.