Quantcast

VanEck Vectors Poland ETF Historical Stock Prices

(ETF)
PLND 
$16.5166
*  
0.0934
0.56%
Get PLND Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading PLND now


Community Rating:
View:    PLND Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

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.
16:00 16.63 16.62 16.5166 16.5166 994
08/13/2018 16.6 16.62 16.5166 16.5166 994
08/10/2018 16.81 16.82 16.61 16.61 7,250
08/09/2018 17.44 17.44 17.44 17.44 00
08/08/2018 17.48 17.48 17.44 17.44 360
08/07/2018 17.25 17.4507 17.25 17.37 1,103
08/06/2018 17.22 17.2256 17.22 17.2256 483
08/03/2018 17.28 17.28 17.28 17.28 00
08/02/2018 17.31 17.31 17.1101 17.28 1,323
08/01/2018 17.6 17.6 17.53 17.53 780
07/31/2018 17.5704 17.6 17.56 17.6 1,364
07/30/2018 17.58 17.7269 17.58 17.6678 1,653
07/27/2018 17.3438 17.3438 17.3438 17.3438 803
07/26/2018 17.38 17.43 17.38 17.4196 2,404
07/25/2018 17.12 17.335 17.12 17.335 2,581
07/24/2018 16.9 17.0999 16.9 16.9899 2,452
07/23/2018 16.73 16.75 16.6519 16.68 1,631
07/20/2018 16.57 16.57 16.57 16.57 1,182
07/19/2018 16.24 16.301 16.21 16.28 3,292
07/18/2018 16.375 16.45 16.3434 16.45 1,889
07/17/2018 16.48 16.51 16.48 16.4933 1,104
07/16/2018 16.39 16.39 16.39 16.39 00
07/13/2018 16.325 16.404 16.325 16.39 6,970
07/12/2018 16.37 16.47 16.37 16.375 3,934
07/11/2018 16.38 16.38 16.2115 16.2115 645
07/10/2018 16.48 16.5752 16.48 16.5752 591
07/09/2018 16.33 16.44 16.33 16.4364 1,520
07/06/2018 16.2409 16.2635 16.2409 16.2635 332
07/05/2018 16.176 16.21 16.176 16.21 1,334
07/03/2018 15.87 15.87 15.87 15.87 1,317
07/02/2018 15.55 15.6321 15.4739 15.54 24,431
06/29/2018 15.905 15.905 15.85 15.85 2,373
06/28/2018 15.66 15.71 15.5888 15.6099 2,950
06/27/2018 16.08 16.08 15.76 15.77 10,360
06/26/2018 16.13 16.185 16.085 16.085 2,173
06/25/2018 16.36 16.36 16.22 16.22 590
06/22/2018 16.27 16.2754 16.24 16.2754 626
06/21/2018 16.0569 16.09 16.0134 16.04 2,903
06/20/2018 16.2 16.201 16.16 16.16 2,803
06/19/2018 15.87 15.98 15.87 15.91 4,902
06/18/2018 16.35 16.35 16.211 16.241 4,569
06/15/2018 16.89 16.89 16.71 16.71 480
06/14/2018 17.01 17.0397 16.9145 16.9145 1,900
06/13/2018 17.15 17.23 17.065 17.065 3,345
06/12/2018 17.23 17.305 17.09 17.14 3,466
06/11/2018 17.23 17.3028 17.22 17.22 3,176
06/08/2018 17.3482 17.44 17.3482 17.41 8,621
06/07/2018 17.365 17.38 17.365 17.38 1,244
06/06/2018 17.45 17.4694 17.435 17.44 3,886
06/05/2018 17.17 17.289 17.13 17.19 3,859
06/04/2018 17.11 17.11 17 17.015 1,750
06/01/2018 16.61 16.82 16.61 16.8133 8,701
05/31/2018 16.6188 16.6188 16.6188 16.6188 718
05/30/2018 16.522 16.6474 16.42 16.6474 2,940
05/29/2018 16.6 16.645 16.29 16.31 18,561
05/25/2018 16.91 16.91 16.91 16.91 198
05/24/2018 17 17 17 17 1,523
05/23/2018 16.89 16.9784 16.86 16.9784 29,620
05/22/2018 17.27 17.439 17.27 17.3574 1,099
05/21/2018 17.44 17.44 17.26 17.31 5,773
05/18/2018 17.05 17.2 17.05 17.1152 1,140
05/17/2018 17.43 17.44 17.41 17.415 4,077
05/16/2018 17.49 17.59 17.465 17.59 2,148
05/15/2018 18 18 18 18 00
05/14/2018 18.19 18.2695 18 18 1,569
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PLND

Research Brokers before you trade

Want to trade FX?

Smart Portfolio