Quantcast

VanEck Vectors Poland ETF Historical Stock Prices

(ETF)
PLND 
$17.1
*  
0.0228
0.13%
Get PLND Alerts
*Delayed - data as of Mar. 18, 2019 10:30 ET  -  Find a broker to begin trading PLND now


Community Rating:
View:    PLND Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:30 16.95 17.11 17.07 17.10 709
03/15/2019 17 17.0772 16.92 17.0772 4,049
03/14/2019 16.72 16.8154 16.72 16.77 5,705
03/13/2019 16.71 16.8173 16.71 16.8173 1,465
03/12/2019 16.68 16.7504 16.68 16.7504 595
03/11/2019 16.58 16.651 16.58 16.63 1,643
03/08/2019 16.56 16.56 16.46 16.555 15,879
03/07/2019 16.77 16.77 16.48 16.48 4,636
03/06/2019 16.88 16.8979 16.8457 16.87 1,792
03/05/2019 16.9355 16.9355 16.9277 16.9277 269
03/04/2019 16.95 16.9699 16.83 16.8602 3,262
03/01/2019 17.0788 17.0788 16.9801 17.0023 1,157
02/28/2019 17.0472 17.0472 16.97 16.97 1,142
02/27/2019 17.01 17.01 16.99 16.99 1,638
02/26/2019 17.16 17.24 17.16 17.1915 8,188
02/25/2019 17.15 17.15 17.0407 17.1034 1,758
02/22/2019 16.94 16.94 16.89 16.8988 719
02/21/2019 16.97 16.97 16.8 16.882 2,266
02/20/2019 16.79 17.0003 16.75 16.9763 3,484
02/19/2019 16.66 16.75 16.66 16.7235 35,327
02/15/2019 16.74 16.74 16.67 16.71 6,751
02/14/2019 16.58 16.6399 16.46 16.615 9,468
02/13/2019 16.74 16.77 16.65 16.6606 6,852
02/12/2019 17.02 17.0203 16.96 17.0203 1,990
02/11/2019 17.06 17.07 16.8666 16.895 1,531
02/08/2019 17.16 17.16 16.9902 17.0868 2,014
02/07/2019 17.19 17.1958 17.095 17.1958 3,485
02/06/2019 17.59 17.59 17.415 17.415 1,422
02/05/2019 17.55 17.6738 17.55 17.6738 471
02/04/2019 17.42 17.53 17.42 17.53 4,548
02/01/2019 17.54 17.54 17.4392 17.4392 1,545
01/31/2019 17.5 17.613 17.5 17.51 9,648
01/30/2019 17.22 17.475 17.14 17.475 2,426
01/29/2019 17.26 17.29 17.235 17.29 1,510
01/28/2019 17.08 17.21 17.08 17.2 6,513
01/25/2019 17.3008 17.345 17.3008 17.345 1,300
01/24/2019 17.3387 17.3387 17.2864 17.304 751
01/23/2019 17.26 17.405 17.25 17.405 658
01/22/2019 16.92 17.03 16.92 16.9824 4,402
01/18/2019 17.07 17.18 17.05 17.18 2,381
01/17/2019 16.96 17.1023 16.96 17.1023 921
01/16/2019 17.03 17.0934 17.03 17.085 3,877
01/15/2019 16.9 16.91 16.875 16.875 747
01/14/2019 16.75 16.8097 16.75 16.8097 700
01/11/2019 16.9 16.9 16.845 16.889 1,297
01/10/2019 16.9378 16.95 16.901 16.95 1,636
01/09/2019 16.79 16.995 16.79 16.9928 15,037
01/08/2019 16.609 16.73 16.609 16.73 744
01/07/2019 16.58 16.74 16.58 16.6903 5,171
01/04/2019 16.28 16.42 16.28 16.415 3,095
01/03/2019 16.15 16.15 15.71 16.1326 3,758
01/02/2019 16.18 16.4 16.18 16.3851 4,676
12/31/2018 16.27 16.3417 16.22 16.2637 10,831
12/28/2018 16.16 16.315 16.16 16.2692 3,993
12/27/2018 16.07 16.2309 16.0501 16.2309 1,248
12/26/2018 15.9927 16.1216 15.9 16.1216 2,956
12/24/2018 16.18 16.18 15.98 16.0592 2,100
12/21/2018 16.35 16.35 15.95 15.95 5,358
12/20/2018 16.54 16.54 16.39 16.4538 3,909
12/19/2018 16.83 17.0128 16.5893 16.6133 7,505
12/18/2018 16.66 16.77 16.66 16.7548 2,578
12/17/2018 16.47 16.54 16.3754 16.3754 4,350
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio