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 28, 2016 37.82 37.82 37.82 0 -0.45(-1.18%)
Nov 10, 2016 38.27 38.27 38.27 0 -0.64(-1.65%)
Nov 08, 2016 38.91 38.91 38.91 0 +0.41(+1.06%)
Nov 07, 2016 38.50 38.50 38.50 38.50 300 +0.00(+0.00%)
Oct 03, 2016 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Sep 30, 2016 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Sep 29, 2016 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Sep 28, 2016 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Sep 27, 2016 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Sep 13, 2016 38.50 38.50 38.50 0 -0.49(-1.26%)
Sep 06, 2016 38.30 38.99 38.99 38.99 1,500 +0.97(+2.55%)
Aug 31, 2016 38.03 38.02 38.02 38.02 200 +0.06(+0.16%)
Aug 30, 2016 38.00 38.00 37.96 37.96 200 -0.04(-0.11%)
Aug 29, 2016 38.10 38.20 37.98 38.00 1,660 -0.20(-0.52%)
Aug 26, 2016 38.14 38.83 38.14 38.20 5,304 +0.12(+0.32%)
Aug 23, 2016 37.98 38.08 38.08 38.08 500 +0.42(+1.12%)
Aug 19, 2016 37.66 37.66 37.66 37.66 100 -0.67(-1.74%)
Aug 10, 2016 38.65 38.33 38.33 38.33 600 -0.25(-0.65%)
Aug 08, 2016 38.58 38.58 38.58 38.58 700 +0.13(+0.34%)
Aug 03, 2016 38.45 38.45 38.45 38.45 300 +0.45(+1.18%)
Jul 29, 2016 38.00 38.00 38.00 38.00 25 +0.76(+2.04%)
Jul 05, 2016 37.38 37.45 37.05 37.24 4,477 -0.07(-0.19%)
Jun 23, 2016 37.31 37.31 37.31 37.31 100 -0.46(-1.22%)
Jun 22, 2016 37.77 37.77 37.77 37.77 484 -0.03(-0.08%)
Jun 15, 2016 37.42 37.80 37.80 37.80 2,100 -0.14(-0.37%)
May 17, 2016 37.42 37.94 37.94 37.94 400 +0.27(+0.72%)
May 09, 2016 37.57 37.67 37.67 37.67 300 -0.05(-0.13%)
May 06, 2016 37.70 38.07 37.70 37.72 4,293 +0.07(+0.19%)
May 05, 2016 37.68 38.07 37.65 37.65 2,600 -0.12(-0.32%)
May 02, 2016 37.77 37.77 37.77 37.77 200 +0.31(+0.83%)
Apr 27, 2016 37.46 37.46 37.46 37.46 100 -0.25(-0.66%)
Apr 20, 2016 37.68 37.71 37.71 37.71 900 +0.01(+0.03%)
Apr 19, 2016 37.81 37.81 37.70 37.70 2,130 -0.02(-0.05%)
Apr 11, 2016 37.42 37.72 37.72 37.72 2,000 +0.02(+0.05%)
Apr 06, 2016 37.39 37.70 37.70 37.70 8,100 +0.02(+0.05%)
Apr 05, 2016 37.63 37.91 37.60 37.68 10,500 +0.12(+0.32%)
Apr 04, 2016 37.63 37.80 37.56 37.56 1,140 -0.05(-0.13%)
Apr 01, 2016 37.48 37.61 37.48 37.61 1,200 -0.08(-0.21%)
Mar 31, 2016 37.65 38.00 37.64 37.69 12,270 -0.08(-0.21%)
Mar 30, 2016 37.72 37.80 37.72 37.77 4,000 +0.27(+0.72%)
Mar 29, 2016 37.40 37.50 37.40 37.50 2,628 +0.05(+0.13%)
Mar 28, 2016 37.19 37.76 37.19 37.45 18,164 -0.04(-0.11%)
Mar 23, 2016 37.49 37.49 37.49 37.49 100 +0.18(+0.48%)
Mar 22, 2016 37.26 37.40 37.24 37.31 900 -0.29(-0.77%)
Mar 21, 2016 37.50 37.60 37.42 37.60 440 +0.14(+0.37%)
Mar 18, 2016 37.40 37.46 37.40 37.46 300 +0.06(+0.16%)
Mar 17, 2016 37.14 37.54 37.10 37.40 16,400 +0.29(+0.78%)
Mar 16, 2016 36.89 37.16 36.88 37.11 6,100 +0.08(+0.22%)
Mar 14, 2016 36.87 37.26 36.80 37.03 1 -0.07(-0.19%)
Mar 11, 2016 37.00 37.40 36.99 37.10 5,200 -0.03(-0.08%)
Mar 10, 2016 36.79 37.35 36.69 37.13 33,855 +0.22(+0.60%)
Mar 09, 2016 36.80 39.60 36.80 36.91 6,536 -0.08(-0.22%)
Mar 08, 2016 36.93 36.99 36.73 36.99 7,270 -0.21(-0.56%)
Mar 07, 2016 36.78 37.30 36.78 37.20 44,202 +0.40(+1.09%)
Mar 04, 2016 36.60 37.31 36.54 36.80 45,614 -0.06(-0.16%)
Mar 03, 2016 36.58 37.10 36.50 36.86 32,100 -0.04(-0.11%)
Mar 02, 2016 36.50 37.15 36.39 36.90 35,062 +0.58(+1.60%)
Feb 29, 2016 36.00 36.34 35.99 36.32 33 +0.41(+1.14%)
Feb 26, 2016 35.78 36.32 35.70 35.91 8,530 +0.08(+0.22%)
Feb 25, 2016 35.80 36.00 35.76 35.83 3,200 -0.17(-0.47%)
Feb 24, 2016 35.93 36.50 35.79 36.00 4,342 -0.06(-0.17%)
Feb 23, 2016 35.78 36.15 35.78 36.06 2,900 +0.07(+0.19%)
Feb 22, 2016 35.93 36.00 35.93 35.99 2,200 +0.10(+0.28%)
Feb 19, 2016 35.75 35.89 35.75 35.89 1,020 -0.19(-0.53%)
Feb 17, 2016 35.89 36.08 36.08 36.08 2,100 +0.08(+0.22%)
Feb 16, 2016 35.93 36.30 35.93 36.00 5,700 -0.30(-0.83%)
Feb 12, 2016 36.00 36.30 36.30 36.30 7,500 +0.21(+0.58%)
Feb 10, 2016 36.09 36.09 36.09 36.09 300 +0.07(+0.19%)
Feb 09, 2016 36.56 36.56 36.02 36.02 600 -0.20(-0.55%)
Feb 05, 2016 36.20 36.24 36.20 36.22 1 +0.10(+0.28%)
Feb 02, 2016 36.05 36.12 36.12 36.12 2,700 -0.26(-0.71%)
Feb 01, 2016 36.40 36.40 36.38 36.38 300 +0.28(+0.78%)
Jan 27, 2016 36.05 36.10 36.10 36.10 400 -0.26(-0.72%)
Jan 22, 2016 36.35 36.36 36.36 36.36 200 -0.49(-1.33%)
Jan 13, 2016 36.85 36.85 36.85 36.85 200 +0.20(+0.55%)
Jan 12, 2016 36.65 36.65 36.65 36.65 250 -0.02(-0.05%)
Jan 08, 2016 36.90 36.90 36.67 36.67 50 -0.21(-0.57%)
Jan 07, 2016 37.02 39.63 36.80 36.88 1,579 +0.18(+0.49%)
Jan 04, 2016 36.70 36.70 36.70 36.70 500 -0.17(-0.46%)
Dec 31, 2015 36.87 36.87 36.87 36.87 200 -0.17(-0.46%)
Dec 29, 2015 36.80 37.04 37.04 37.04 2,300 -0.09(-0.24%)
Dec 21, 2015 37.20 37.13 37.13 37.13 1,200 +0.36(+0.98%)
Dec 17, 2015 36.76 36.77 36.77 36.77 1,200 +0.02(+0.05%)
Dec 16, 2015 36.66 36.75 36.66 36.75 1,800 +0.07(+0.19%)
Dec 15, 2015 36.49 36.74 36.49 36.68 4,600 -0.11(-0.30%)
Dec 14, 2015 36.48 37.01 36.45 36.79 3,701 -0.05(-0.14%)
Dec 10, 2015 36.67 36.84 36.67 36.84 15 +0.23(+0.63%)
Dec 08, 2015 36.61 36.61 36.61 36.61 100 -0.49(-1.32%)
Dec 07, 2015 36.74 37.11 36.74 37.10 4,601 +0.44(+1.20%)
Dec 04, 2015 36.66 36.90 36.66 36.66 3,664 -0.04(-0.11%)
Dec 03, 2015 36.66 36.94 36.66 36.70 12,764 +0.27(+0.74%)
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.