Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

INR/USD ETN Vaneck (NY: INR )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 31.67 31.67 31.67 31.67 200 -2.70(-7.86%)
Nov 19, 2013 34.37 34.37 34.37 34.37 2,800 +0.53(+1.57%)
Nov 15, 2013 33.51 33.84 33.84 33.84 200 +1.26(+3.87%)
Nov 13, 2013 32.58 32.58 32.58 32.58 0 -0.94(-2.80%)
Nov 08, 2013 33.52 33.52 33.52 33.52 800 -0.73(-2.13%)
Nov 05, 2013 34.25 34.25 34.25 34.25 100 +0.25(+0.73%)
Oct 30, 2013 34.00 34.00 34.00 34.00 200 +0.00(+0.00%)
Oct 29, 2013 34.01 34.01 34.00 34.00 560 -0.25(-0.73%)
Oct 24, 2013 34.25 34.25 34.25 34.25 100 -0.20(-0.58%)
Oct 17, 2013 34.36 34.45 34.45 34.45 2,900 +0.12(+0.35%)
Oct 16, 2013 34.07 34.61 34.07 34.33 10,250 +0.26(+0.76%)
Oct 15, 2013 34.07 34.07 34.07 34.07 100 -0.20(-0.58%)
Oct 14, 2013 34.00 34.30 34.00 34.27 727 +0.27(+0.80%)
Oct 11, 2013 34.00 34.00 34.00 34.00 296 +0.24(+0.70%)
Oct 09, 2013 34.05 33.76 33.76 33.76 300 -0.24(-0.70%)
Oct 08, 2013 34.20 34.20 33.90 34.00 1,595 -0.40(-1.16%)
Oct 03, 2013 34.11 34.40 34.40 34.40 1,800 +0.85(+2.53%)
Oct 02, 2013 32.50 33.80 32.50 33.55 7,520 +0.00(+0.00%)
Oct 01, 2013 33.45 33.70 33.45 33.55 5,284 -0.45(-1.32%)
Sep 26, 2013 34.00 34.00 34.00 34.00 0 +0.31(+0.92%)
Sep 25, 2013 32.67 33.69 32.67 33.69 800 +0.69(+2.09%)
Sep 24, 2013 31.82 33.00 31.82 33.00 1,041 +1.00(+3.12%)
Sep 23, 2013 32.02 32.02 32.00 32.00 300 +0.38(+1.22%)
Sep 20, 2013 32.17 32.75 31.62 31.62 1,500 -1.13(-3.46%)
Sep 19, 2013 33.58 33.58 32.75 32.75 1,600 -0.83(-2.47%)
Sep 18, 2013 31.96 34.08 31.63 33.58 1,012 +1.23(+3.80%)
Sep 17, 2013 32.14 32.65 32.14 32.35 2,050 -0.45(-1.37%)
Sep 16, 2013 33.20 33.20 32.80 32.80 3,774 -0.40(-1.20%)
Sep 11, 2013 33.20 33.20 33.20 33.20 200 +0.18(+0.55%)
Sep 10, 2013 33.70 33.70 33.01 33.02 2,000 -0.13(-0.39%)
Sep 09, 2013 33.20 33.20 32.90 33.15 2,240 -0.01(-0.03%)
Sep 06, 2013 33.20 33.20 33.10 33.16 1,400 +0.16(+0.49%)
Sep 05, 2013 33.00 34.00 32.53 33.00 3,300 -0.03(-0.09%)
Sep 04, 2013 33.02 34.20 33.02 33.03 2,419 +0.28(+0.85%)
Sep 03, 2013 32.60 33.47 32.29 32.75 4,401 +0.05(+0.15%)
Aug 30, 2013 32.95 34.30 32.70 32.70 2,200 -0.29(-0.88%)
Aug 29, 2013 32.81 34.75 32.81 32.99 2,350 +0.77(+2.39%)
Aug 28, 2013 32.06 34.80 32.00 32.22 2,235 -0.59(-1.80%)
Aug 27, 2013 33.08 33.08 32.81 32.81 300 -0.58(-1.74%)
Aug 26, 2013 33.40 33.92 32.80 33.39 4,585 +0.09(+0.27%)
Aug 23, 2013 33.46 33.46 33.30 33.30 600 -0.20(-0.60%)
Aug 22, 2013 33.50 33.50 33.50 33.50 100 +0.09(+0.27%)
Aug 21, 2013 34.48 34.48 32.80 33.41 4,898 -1.20(-3.47%)
Aug 20, 2013 32.64 34.61 32.64 34.61 1,500 +1.96(+6.00%)
Aug 19, 2013 32.64 32.65 32.64 32.65 400 -1.55(-4.53%)
Aug 16, 2013 34.20 34.20 34.20 34.20 200 +0.00(+0.00%)
Aug 15, 2013 34.20 34.20 34.20 34.20 100 +0.20(+0.59%)
Aug 14, 2013 34.00 34.00 34.00 34.00 300 -0.05(-0.15%)
Aug 08, 2013 33.18 34.05 34.05 34.05 2,800 +0.27(+0.80%)
Aug 01, 2013 33.78 33.78 33.78 33.78 300 +0.10(+0.30%)
Jul 30, 2013 34.50 33.68 33.68 33.68 1,500 -1.32(-3.77%)
Jul 24, 2013 35.00 35.00 35.00 35.00 0 +0.44(+1.27%)
Jul 23, 2013 35.00 35.00 34.55 34.56 2,390 -0.44(-1.26%)
Jul 22, 2013 35.00 35.04 35.00 35.00 1,950 -1.00(-2.78%)
Jul 16, 2013 36.00 36.00 36.00 36.00 1,500 +1.70(+4.96%)
Jul 12, 2013 34.30 34.30 34.30 34.30 300 -0.60(-1.72%)
Jul 10, 2013 37.00 34.90 34.90 34.90 3,500 -2.32(-6.23%)
Jul 09, 2013 35.96 38.72 34.50 37.22 1,640 +1.98(+5.62%)
Jul 08, 2013 35.49 35.50 35.20 35.24 952 +0.72(+2.09%)
Jul 05, 2013 38.90 38.90 34.52 34.52 2,320 -0.78(-2.21%)
Jul 03, 2013 35.11 35.30 35.11 35.30 601 -0.20(-0.56%)
Jul 02, 2013 35.63 35.64 35.45 35.50 9,600 -0.15(-0.42%)
Jul 01, 2013 35.50 35.65 35.50 35.65 370 +0.10(+0.28%)
Jun 28, 2013 35.63 35.63 35.00 35.55 9,400 +0.95(+2.75%)
Jun 26, 2013 34.68 34.68 34.60 34.60 300 -1.90(-5.21%)
Jun 25, 2013 35.80 36.65 35.40 36.50 1,254 +0.70(+1.96%)
Jun 24, 2013 36.00 36.00 35.45 35.80 596 +1.10(+3.17%)
Jun 21, 2013 35.86 35.86 34.70 34.70 1,956 +0.00(+0.00%)
Jun 20, 2013 34.95 34.95 34.70 34.70 1,700 -0.30(-0.86%)
Jun 19, 2013 36.10 36.82 34.57 35.00 8,405 -1.20(-3.31%)
Jun 18, 2013 36.24 36.24 36.10 36.20 1,200 -0.30(-0.82%)
Jun 17, 2013 36.59 36.65 36.20 36.50 54,202 +0.39(+1.08%)
Jun 14, 2013 36.50 36.84 36.11 36.11 101,900 +0.22(+0.61%)
Jun 12, 2013 35.89 35.89 35.89 35.89 0 +0.34(+0.96%)
Jun 11, 2013 35.99 35.99 35.40 35.55 1,220 -0.44(-1.22%)
Jun 10, 2013 35.99 35.99 35.99 35.99 100 -0.66(-1.80%)
Jun 05, 2013 36.87 36.65 36.65 36.65 600 +1.65(+4.71%)
Jun 03, 2013 35.00 35.00 35.00 35.00 500 -1.35(-3.71%)
May 28, 2013 36.40 36.35 36.35 36.35 600 -0.79(-2.13%)
May 24, 2013 37.14 37.14 37.14 37.14 100 +0.74(+2.04%)
May 23, 2013 35.97 36.40 35.97 36.40 200 -2.25(-5.82%)
May 20, 2013 38.65 38.65 38.65 38.65 100 +0.85(+2.25%)
May 13, 2013 37.80 37.80 37.80 37.80 0 -0.70(-1.82%)
May 03, 2013 37.30 38.50 38.50 38.50 400 +0.74(+1.96%)
Apr 29, 2013 37.49 37.76 37.76 37.76 100 +0.30(+0.80%)
Apr 17, 2013 37.46 37.46 37.46 37.46 0 -1.12(-2.90%)
Mar 27, 2013 38.00 38.58 38.58 38.58 700 +0.58(+1.53%)
Mar 25, 2013 37.95 38.00 38.00 38.00 300 +0.05(+0.13%)
Mar 20, 2013 37.95 37.95 37.95 37.95 200 +0.03(+0.08%)
Mar 11, 2013 36.52 37.92 37.92 37.92 800 -0.21(-0.55%)
Mar 08, 2013 38.13 38.13 38.13 38.13 300 +0.06(+0.16%)
Mar 07, 2013 38.07 38.07 38.07 38.07 150 +0.79(+2.12%)
Feb 25, 2013 38.47 37.28 37.28 37.28 800 +0.14(+0.38%)
Feb 15, 2013 37.14 37.14 37.14 37.14 0 -0.76(-2.01%)
Feb 05, 2013 37.68 37.90 37.90 37.90 400 -0.29(-0.76%)
Jan 25, 2013 37.10 38.19 38.19 38.19 800 -0.69(-1.77%)
Jan 24, 2013 38.71 38.88 38.70 38.88 400 +1.37(+3.65%)
Jan 22, 2013 37.22 37.51 37.51 37.51 2,000 -0.67(-1.74%)
Jan 16, 2013 38.18 38.18 38.18 38.18 1,000 +1.55(+4.22%)
Jan 15, 2013 35.61 36.63 35.61 36.63 200 -0.07(-0.19%)
Jan 09, 2013 36.55 36.70 36.70 36.70 3,900 +0.28(+0.77%)
Jan 08, 2013 36.75 37.20 36.40 36.42 7,100 -0.33(-0.90%)
Dec 21, 2012 36.75 36.75 36.75 36.75 0 +0.35(+0.96%)
Dec 20, 2012 37.20 37.25 36.23 36.40 5,200 -0.01(-0.03%)
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.