PLND - VanEck Vectors Poland ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201719.9019.8919.8619.8919.891,307
Dec 14, 201719.8819.9019.8219.8519.853,700
Dec 13, 201719.7319.9019.7219.9019.9011,300
Dec 12, 201719.6219.7119.6019.7019.707,200
Dec 11, 201719.5819.6819.5819.5919.5910,300
Dec 08, 201719.7319.7819.7019.7819.782,800
Dec 07, 201719.5219.6519.5219.6119.613,100
Dec 06, 201719.7319.7419.6119.6519.656,600
Dec 05, 201720.0020.1319.7419.7419.74464,800
Dec 04, 201720.1720.1820.1620.1820.181,600
Dec 01, 201720.0820.1020.0020.0420.0410,200
Nov 30, 201720.3920.4420.3520.3520.357,500
Nov 29, 201720.5120.5620.3420.3420.344,700
Nov 28, 201720.7520.7620.7320.7320.733,900
Nov 27, 201720.9020.9120.7520.7620.7627,700
Nov 24, 201720.7920.8020.7320.8020.804,600
Nov 22, 201720.5820.6220.5220.6220.623,200
Nov 21, 201720.4920.5320.4520.5020.503,800
Nov 20, 201720.3620.3920.3320.3520.359,000
Nov 17, 201720.1220.2520.1220.2420.246,100
Nov 16, 201720.0320.0319.9219.9819.9814,200
Nov 15, 201720.0220.0319.9320.0020.006,100
Nov 14, 201720.0920.2620.0920.2020.2024,000
Nov 13, 201720.0020.1519.9320.1320.1313,300
Nov 10, 201720.3520.3820.2420.2520.254,700
Nov 09, 201720.3420.3520.1820.3520.359,700
Nov 08, 201720.4720.5420.4720.5420.54700
Nov 07, 201720.7220.7820.5820.5820.584,700
Nov 06, 201720.3320.5320.3320.5320.533,900
Nov 03, 201720.3220.3420.2120.3320.332,200
Nov 02, 201720.5520.5520.4720.5120.511,500
Nov 01, 201720.5620.7220.5620.6120.6120,200
Oct 31, 201720.5020.5020.4320.4920.4919,400
Oct 30, 201720.2920.4120.2820.3420.344,200
Oct 27, 201720.0820.2020.0820.1820.184,500
Oct 26, 201720.2320.2319.9219.9219.924,100
Oct 25, 201720.1220.3120.1220.2420.247,000
Oct 24, 201720.1820.2520.1020.1820.1811,500
Oct 23, 201720.3120.4020.3120.3920.392,900
Oct 20, 201720.3820.3820.2720.3620.364,400
Oct 19, 201720.5020.5020.3520.4320.434,800
Oct 18, 201720.6620.6620.5320.6020.603,600
Oct 17, 201720.8620.8620.6120.7220.726,900
Oct 16, 201721.0021.0020.9220.9620.964,600
Oct 13, 201720.8920.9120.8920.9120.912,300
Oct 12, 201720.8820.8820.8420.8420.842,100
Oct 11, 201720.7820.9420.7820.9320.9343,700
Oct 10, 201720.5020.5520.4820.5220.528,100
Oct 09, 201720.2120.2120.1620.1920.191,200
Oct 06, 201719.8420.0619.8420.0220.026,000
Oct 05, 201719.9820.0019.9619.9619.964,900
Oct 04, 201719.9019.9319.9019.9319.935,800
Oct 03, 201720.0720.1220.0520.0520.055,000
Oct 02, 201720.1020.1019.9720.0520.057,300
Sep 29, 201720.1620.2520.1420.2020.2010,000
Sep 28, 201719.9319.9319.8319.8819.8810,100
Sep 27, 201719.7719.8519.5919.7719.7714,100
Sep 26, 201720.0520.0519.9420.0220.0212,500
Sep 25, 201720.5020.5020.1220.2520.2516,000
Sep 22, 201720.4920.7420.4920.6520.652,000
Sep 21, 201720.5020.5520.4720.5320.535,100
Sep 20, 201720.7920.8820.4620.6220.6211,400
Sep 19, 201720.7320.8820.7020.8320.8310,100
Sep 18, 201720.6920.6920.5520.5820.5810,600
Sep 15, 201720.6520.7220.6520.7020.704,800
Sep 14, 201720.5820.6520.4920.6320.636,400
Sep 13, 201720.7720.8520.6520.7420.7415,100
Sep 12, 201720.9220.9320.8620.8720.879,500
Sep 11, 201720.9821.0020.9821.0021.009,800
Sep 08, 201721.0421.0420.9220.9520.9513,500
Sep 07, 201720.9120.9920.9020.9620.964,300
Sep 06, 201720.9620.9720.8120.8920.899,800
Sep 05, 201721.1721.1720.8521.0321.0321,600
Sep 01, 201721.0521.0720.9420.9920.9911,600
Aug 31, 201720.8820.9820.7620.9620.969,700
Aug 30, 201720.9220.9720.8720.9420.9421,000
Aug 29, 201720.7520.9120.5920.7620.7626,300
Aug 28, 201720.9021.1620.8521.1321.1343,600
Aug 25, 201720.4320.5820.3020.5620.5618,200
Aug 24, 201720.0120.3020.0120.2520.257,300
Aug 23, 201719.7219.7919.7219.7919.792,700
Aug 22, 201719.7119.7619.6919.7419.743,400
Aug 21, 201719.6619.7419.5219.6419.649,800
Aug 18, 201719.3019.5319.3019.5119.517,500
Aug 17, 201719.5119.5119.3119.3119.317,700
Aug 16, 201719.5319.7619.5319.7619.764,100
Aug 15, 201719.3519.4119.3119.4019.402,200
Aug 14, 201719.6819.6819.5719.5719.578,100
Aug 11, 201719.4119.6619.4019.6119.6112,300
Aug 10, 201719.4819.5119.3619.3919.396,600
Aug 09, 201719.6319.7119.5019.7119.7110,000
Aug 08, 201719.8519.8719.8019.8619.864,900
Aug 07, 201719.7819.8219.7419.7819.786,600
Aug 04, 201719.6719.7219.5819.7219.722,600
Aug 03, 201719.7519.8219.6919.6919.693,700
Aug 02, 201719.7019.8319.6319.8019.805,500
Aug 01, 201719.6919.7519.6419.6919.6916,700
Jul 31, 201719.4119.6419.4119.6419.642,900
Jul 28, 201719.2519.5019.2519.5019.505,700
Jul 27, 201719.3519.3519.0819.1419.1419,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...