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 (%)
Aug 31, 2017
19.57
19.66
19.46
19.64
10,310
+0.02(+0.12%)
Aug 30, 2017
19.61
19.65
19.56
19.62
22,455
+0.16(+0.84%)
Aug 29, 2017
19.45
19.60
19.30
19.46
28,012
-0.35(-1.75%)
Aug 28, 2017
19.59
19.83
19.54
19.80
46,551
+0.53(+2.77%)
Aug 25, 2017
19.15
19.29
19.02
19.27
19,471
+0.29(+1.52%)
Aug 24, 2017
18.75
19.02
18.75
18.98
7,762
+0.43(+2.34%)
Aug 23, 2017
18.48
18.55
18.48
18.55
2,860
+0.05(+0.26%)
Aug 22, 2017
18.47
18.52
18.45
18.50
3,622
+0.09(+0.51%)
Aug 21, 2017
18.42
18.49
18.29
18.40
10,451
+0.12(+0.66%)
Aug 18, 2017
18.09
18.30
18.09
18.28
7,950
+0.19(+1.04%)
Aug 17, 2017
18.28
18.28
18.10
18.10
8,175
-0.42(-2.28%)
Aug 16, 2017
18.30
18.52
18.30
18.52
4,351
+0.34(+1.86%)
Aug 15, 2017
18.13
18.19
18.10
18.18
2,368
-0.16(-0.87%)
Aug 14, 2017
18.44
18.44
18.34
18.34
8,658
-0.04(-0.20%)
Aug 11, 2017
18.19
18.42
18.18
18.38
13,115
+0.21(+1.15%)
Aug 10, 2017
18.26
18.29
18.14
18.17
6,996
-0.30(-1.64%)
Aug 09, 2017
18.40
18.47
18.27
18.47
10,649
-0.14(-0.75%)
Aug 08, 2017
18.60
18.62
18.56
18.61
5,180
+0.07(+0.40%)
Aug 07, 2017
18.54
18.57
18.50
18.54
6,998
+0.06(+0.30%)
Aug 04, 2017
18.43
18.48
18.35
18.48
2,727
+0.03(+0.15%)
Aug 03, 2017
18.51
18.57
18.45
18.45
3,909
-0.10(-0.54%)
Aug 02, 2017
18.46
18.58
18.40
18.55
5,886
+0.10(+0.55%)
Aug 01, 2017
18.45
18.51
18.41
18.45
17,779
+0.05(+0.25%)
Jul 31, 2017
18.19
18.41
18.19
18.41
3,048
+0.13(+0.72%)
Jul 28, 2017
18.04
18.27
18.04
18.27
6,084
+0.34(+1.88%)
Jul 27, 2017
18.13
18.13
17.88
17.94
21,273
-0.36(-1.95%)
Jul 26, 2017
18.02
18.34
17.95
18.29
5,268
+0.40(+2.25%)
Jul 25, 2017
18.01
18.08
17.88
17.89
12,630
-0.02(-0.09%)
Jul 24, 2017
17.94
17.99
17.84
17.91
10,733
-0.17(-0.95%)
Jul 21, 2017
18.18
18.18
18.02
18.08
10,546
-0.15(-0.82%)
Jul 20, 2017
18.22
18.26
18.19
18.23
10,211
+0.05(+0.26%)
Jul 19, 2017
18.19
18.23
18.15
18.18
11,131
-0.05(-0.26%)
Jul 18, 2017
18.06
18.24
18.06
18.23
23,550
+0.21(+1.15%)
Jul 17, 2017
18.04
18.06
17.99
18.02
7,055
+0.14(+0.78%)
Jul 14, 2017
17.81
17.91
17.81
17.88
6,283
+0.12(+0.66%)
Jul 13, 2017
17.69
17.78
17.62
17.76
3,609
+0.18(+1.01%)
Jul 12, 2017
17.56
17.67
17.50
17.59
6,823
+0.33(+1.91%)
Jul 11, 2017
17.21
17.26
17.21
17.26
2,658
+0.04(+0.24%)
Jul 10, 2017
17.20
17.27
17.15
17.21
1,598
-0.02(-0.10%)
Jul 07, 2017
17.29
17.29
17.14
17.23
8,873
+0.01(+0.05%)
Jul 06, 2017
17.23
17.23
17.19
17.23
33,884
-0.02(-0.11%)
Jul 05, 2017
17.08
17.24
17.00
17.24
8,244
+0.06(+0.32%)
Jul 03, 2017
17.33
17.33
17.19
17.19
1,683
-0.14(-0.81%)
Jun 30, 2017
17.29
17.36
17.29
17.33
4,634
+0.09(+0.54%)
Jun 29, 2017
17.29
17.31
17.23
17.23
3,605
-0.14(-0.81%)
Jun 28, 2017
17.34
17.38
17.29
17.38
5,373
+0.01(+0.08%)
Jun 27, 2017
17.33
17.46
17.33
17.36
10,155
+0.06(+0.34%)
Jun 26, 2017
17.16
17.34
17.16
17.30
5,198
+0.37(+2.19%)
Jun 23, 2017
16.94
16.94
16.93
16.93
930
+0.08(+0.50%)
Jun 22, 2017
16.85
16.85
16.73
16.85
1,732
+0.09(+0.54%)
Jun 21, 2017
16.67
16.84
16.67
16.76
2,771
+0.14(+0.85%)
Jun 20, 2017
16.70
16.71
16.59
16.62
9,401
-0.31(-1.82%)
Jun 19, 2017
16.94
16.96
16.91
16.92
5,349
-0.04(-0.25%)
Jun 16, 2017
16.74
16.97
16.72
16.97
2,494
+0.41(+2.45%)
Jun 15, 2017
16.67
16.67
16.47
16.56
9,799
-0.53(-3.08%)
Jun 14, 2017
16.99
17.09
16.99
17.09
1,867
+0.14(+0.85%)
Jun 13, 2017
16.90
16.95
16.90
16.94
3,243
+0.10(+0.61%)
Jun 12, 2017
16.94
16.94
16.83
16.84
3,354
-0.23(-1.38%)
Jun 09, 2017
17.17
17.22
17.02
17.08
7,840
-0.08(-0.45%)
Jun 08, 2017
17.19
17.19
17.06
17.15
4,269
+0.18(+1.06%)
Jun 07, 2017
17.03
17.11
16.96
16.97
5,908
-0.02(-0.11%)
Jun 06, 2017
16.86
17.01
16.86
16.99
4,064
+0.16(+0.95%)
Jun 05, 2017
16.83
16.83
16.79
16.83
3,733
-0.17(-0.97%)
Jun 02, 2017
16.89
17.02
16.89
17.00
13,668
+0.26(+1.55%)
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
.