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 (%)
May 31, 2017
16.80
16.80
16.73
16.73
1,084
-0.04(-0.26%)
May 30, 2017
16.83
16.83
16.72
16.78
15,741
-0.16(-0.94%)
May 26, 2017
16.94
16.96
16.87
16.93
4,368
-0.18(-1.04%)
May 25, 2017
17.05
17.20
17.05
17.11
4,566
+0.15(+0.88%)
May 24, 2017
16.73
16.96
16.73
16.96
11,347
+0.28(+1.68%)
May 23, 2017
16.92
16.92
16.68
16.68
1,420
-0.25(-1.48%)
May 22, 2017
16.93
16.94
16.91
16.93
3,540
+0.10(+0.60%)
May 19, 2017
16.65
16.84
16.65
16.83
2,821
+0.47(+2.86%)
May 18, 2017
16.37
16.37
16.19
16.36
3,265
-0.23(-1.41%)
May 17, 2017
16.75
16.75
16.60
16.60
9,537
-0.23(-1.39%)
May 16, 2017
16.73
16.85
16.65
16.83
15,318
+0.02(+0.11%)
May 15, 2017
16.61
16.85
16.61
16.81
7,083
+0.23(+1.42%)
May 12, 2017
16.60
16.60
16.52
16.58
3,458
+0.07(+0.45%)
May 11, 2017
16.55
16.55
16.50
16.50
850
+0.00(+0.01%)
May 10, 2017
16.54
16.54
16.47
16.50
864
-0.12(-0.73%)
May 09, 2017
16.66
16.66
16.62
16.62
3,137
+0.11(+0.68%)
May 08, 2017
16.60
16.63
16.46
16.51
6,072
-0.25(-1.51%)
May 05, 2017
16.53
16.77
16.53
16.77
8,860
+0.18(+1.07%)
May 04, 2017
16.58
16.59
16.48
16.59
9,762
-0.14(-0.84%)
May 03, 2017
16.66
16.77
16.66
16.73
8,320
+0.26(+1.56%)
May 02, 2017
16.40
16.51
16.40
16.47
9,360
+0.16(+0.96%)
May 01, 2017
16.43
16.43
16.32
16.32
8,399
+0.10(+0.60%)
Apr 28, 2017
16.22
16.25
16.21
16.22
15,935
+0.03(+0.21%)
Apr 27, 2017
16.31
16.31
16.18
16.18
1,519
+0.04(+0.25%)
Apr 26, 2017
16.21
16.22
16.14
16.14
10,887
+0.06(+0.38%)
Apr 25, 2017
15.87
16.10
15.87
16.08
14,766
+0.54(+3.45%)
Apr 24, 2017
15.62
15.62
15.52
15.55
12,735
+0.53(+3.56%)
Apr 21, 2017
14.99
15.02
14.99
15.01
2,853
-0.23(-1.48%)
Apr 20, 2017
15.24
15.29
15.21
15.24
5,344
+0.06(+0.38%)
Apr 19, 2017
15.13
15.21
15.13
15.18
3,936
+0.12(+0.81%)
Apr 18, 2017
14.97
15.06
14.97
15.06
1,923
+0.15(+1.01%)
Apr 17, 2017
14.81
14.91
14.81
14.91
1,118
+0.12(+0.82%)
Apr 13, 2017
14.78
14.89
14.78
14.79
7,610
-0.07(-0.44%)
Apr 12, 2017
14.89
14.89
14.76
14.85
1,985
+0.08(+0.57%)
Apr 11, 2017
14.91
14.91
14.77
14.77
748
-0.24(-1.62%)
Apr 10, 2017
15.08
15.10
14.95
15.01
37,109
-0.05(-0.33%)
Apr 07, 2017
15.14
15.14
15.06
15.06
9,033
-0.10(-0.66%)
Apr 06, 2017
15.20
15.27
15.16
15.16
27,651
+0.04(+0.28%)
Apr 05, 2017
15.24
15.24
15.12
15.12
7,982
+0.08(+0.53%)
Apr 04, 2017
15.06
15.06
15.02
15.04
903
+0.08(+0.56%)
Apr 03, 2017
14.84
14.98
14.84
14.96
3,249
+0.06(+0.41%)
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%)
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
.