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 (%)
Apr 30, 2009 35.52 35.52 35.52 35.52 100 +0.69(+1.98%)
Apr 29, 2009 34.83 34.83 34.83 34.83 800 -0.18(-0.51%)
Apr 27, 2009 35.01 35.01 35.01 35.01 300 -0.27(-0.77%)
Apr 19, 2009 35.28 35.28 35.28 0 +0.00(+0.00%)
Apr 17, 2009 35.28 35.28 35.28 35.28 100 -0.18(-0.51%)
Apr 16, 2009 35.46 35.46 35.46 35.46 100 +0.39(+1.11%)
Apr 15, 2009 35.00 35.07 34.90 35.07 1,450 +0.19(+0.54%)
Apr 08, 2009 34.88 34.88 34.88 34.88 0 -0.11(-0.31%)
Apr 07, 2009 34.99 34.99 34.99 34.99 100 -0.01(-0.03%)
Apr 06, 2009 35.00 35.00 34.64 35.00 390 +0.00(+0.00%)
Apr 03, 2009 35.00 35.01 35.00 35.00 600 +0.58(+1.69%)
Apr 01, 2009 34.42 34.42 34.42 34.42 100 +0.19(+0.56%)
Mar 31, 2009 34.23 34.23 34.23 34.23 200 +0.30(+0.88%)
Mar 30, 2009 33.93 33.93 33.93 33.93 100 +0.63(+1.89%)
Mar 25, 2009 33.30 33.30 33.30 33.30 500 -0.94(-2.75%)
Mar 23, 2009 34.24 34.24 34.24 34.24 0 +0.00(+0.00%)
Mar 20, 2009 34.24 34.24 34.24 34.24 200 +0.68(+2.03%)
Mar 13, 2009 33.56 33.56 33.56 33.56 0 +0.00(+0.00%)
Mar 12, 2009 33.56 33.56 33.56 33.56 200 +0.83(+2.54%)
Mar 04, 2009 32.73 32.73 32.73 32.73 0 -0.18(-0.55%)
Mar 02, 2009 32.90 32.91 32.90 32.91 1,200 -0.15(-0.45%)
Feb 27, 2009 33.06 33.06 33.06 33.06 0 -1.20(-3.50%)
Feb 23, 2009 34.26 34.26 34.26 34.26 0 +0.00(+0.00%)
Feb 20, 2009 34.26 34.26 34.26 34.26 700 -0.18(-0.52%)
Feb 19, 2009 34.44 34.44 34.44 34.44 499 +0.20(+0.58%)
Feb 18, 2009 34.24 34.24 34.24 34.24 380 -0.96(-2.73%)
Feb 11, 2009 35.20 35.20 35.20 35.20 0 +0.00(+0.00%)
Feb 10, 2009 35.19 35.20 35.19 35.20 700 -0.47(-1.32%)
Feb 09, 2009 35.67 35.67 35.67 35.67 100 +0.17(+0.48%)
Feb 05, 2009 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Feb 04, 2009 35.48 35.50 35.48 35.50 780 +0.52(+1.49%)
Jan 27, 2009 34.98 34.98 34.98 34.98 0 +0.00(+0.00%)
Jan 26, 2009 34.98 34.98 34.98 34.98 256 +0.37(+1.07%)
Jan 23, 2009 34.45 34.61 34.44 34.61 400 +0.69(+2.03%)
Jan 16, 2009 33.92 33.92 33.92 33.92 0 +0.00(+0.00%)
Jan 15, 2009 33.76 33.92 33.75 33.92 450 -0.71(-2.05%)
Jan 13, 2009 34.63 34.63 34.63 34.63 0 +0.00(+0.00%)
Jan 12, 2009 34.63 34.63 34.63 34.63 100 -0.33(-0.94%)
Jan 09, 2009 34.96 34.96 34.96 34.96 100 +0.72(+2.10%)
Jan 08, 2009 34.30 34.30 34.24 34.24 500 -0.81(-2.31%)
Jan 02, 2009 35.14 35.05 35.05 35.05 1,200 +0.18(+0.52%)
Dec 30, 2008 34.87 34.87 34.87 34.87 0 +0.00(+0.00%)
Dec 29, 2008 34.87 34.88 34.87 34.87 300 -0.35(-0.99%)
Dec 23, 2008 35.22 35.22 35.22 35.22 0 +0.00(+0.00%)
Dec 22, 2008 35.22 35.22 35.22 35.22 200 -0.34(-0.96%)
Dec 19, 2008 35.77 35.77 35.56 35.56 1,500 -0.39(-1.08%)
Dec 18, 2008 35.97 35.97 35.89 35.95 700 +0.83(+2.36%)
Dec 16, 2008 35.12 35.12 35.12 35.12 0 +0.00(+0.00%)
Dec 15, 2008 35.12 35.12 35.12 35.12 350 +0.03(+0.10%)
Dec 12, 2008 35.09 35.09 35.09 35.09 190 +1.67(+4.99%)
Dec 03, 2008 33.42 33.42 33.42 33.42 0 +0.00(+0.00%)
Dec 02, 2008 33.59 33.63 33.42 33.42 1,450 +0.10(+0.30%)
Dec 01, 2008 33.32 33.32 33.32 33.32 200 -0.51(-1.51%)
Nov 28, 2008 33.69 33.83 33.69 33.83 450 -0.17(-0.50%)
Nov 26, 2008 34.00 34.00 34.00 34.00 100 +0.34(+1.01%)
Nov 25, 2008 33.50 33.66 33.50 33.66 450 +0.55(+1.66%)
Nov 21, 2008 33.00 33.11 33.11 33.11 1,400 +0.24(+0.73%)
Nov 20, 2008 32.87 32.87 32.87 32.87 200 -0.57(-1.70%)
Nov 19, 2008 33.44 33.44 33.44 33.44 0 +0.00(+0.00%)
Nov 18, 2008 33.44 33.44 33.44 33.44 500 -0.16(-0.48%)
Nov 17, 2008 33.60 33.60 33.60 33.60 1,000 -0.54(-1.58%)
Nov 14, 2008 33.96 34.14 33.75 34.14 6,620 +0.93(+2.80%)
Nov 13, 2008 33.21 33.21 33.21 33.21 1,000 -0.56(-1.66%)
Nov 12, 2008 33.77 33.77 33.77 33.77 125 -1.00(-2.88%)
Nov 11, 2008 34.77 34.77 34.77 34.77 100 -0.14(-0.40%)
Nov 07, 2008 35.09 34.91 34.91 34.91 1,200 +0.16(+0.46%)
Nov 06, 2008 34.88 49.73 34.75 34.75 7,371 -0.14(-0.40%)
Nov 05, 2008 35.15 35.16 34.89 34.89 2,100 -0.10(-0.29%)
Nov 04, 2008 35.00 35.00 34.92 34.99 1,100 +1.02(+3.00%)
Nov 03, 2008 33.97 33.97 33.97 33.97 643 +1.00(+3.03%)
Oct 31, 2008 32.97 32.97 32.97 32.97 500 +0.82(+2.55%)
Oct 29, 2008 32.15 32.15 32.15 32.15 0 +0.00(+0.00%)
Oct 28, 2008 32.15 32.15 32.15 32.15 100 -0.12(-0.37%)
Oct 27, 2008 32.22 34.00 31.24 32.27 2,300 +0.41(+1.28%)
Oct 24, 2008 31.52 31.90 31.52 31.86 1,200 -0.41(-1.26%)
Oct 23, 2008 32.24 32.61 32.24 32.27 925 -1.02(-3.07%)
Oct 22, 2008 32.95 33.33 32.95 33.29 1,300 -0.38(-1.13%)
Oct 21, 2008 33.67 33.67 33.67 33.67 0 +0.00(+0.00%)
Oct 20, 2008 33.67 33.67 33.67 33.67 150 -0.04(-0.12%)
Oct 17, 2008 33.70 33.71 33.70 33.71 1,000 -0.86(-2.49%)
Oct 15, 2008 34.57 34.57 34.57 34.57 0 +0.00(+0.00%)
Oct 14, 2008 34.48 39.00 34.48 34.57 3,193 +0.13(+0.39%)
Oct 13, 2008 34.31 34.44 34.02 34.44 500 +1.16(+3.47%)
Oct 10, 2008 33.33 33.33 33.10 33.28 1,350 -0.99(-2.89%)
Oct 09, 2008 34.28 34.28 34.27 34.27 1,115 +0.60(+1.78%)
Oct 08, 2008 33.72 33.72 33.67 33.67 349 -0.70(-2.04%)
Oct 07, 2008 34.37 34.37 34.37 34.37 300 +0.27(+0.79%)
Oct 06, 2008 34.51 34.53 29.60 34.10 11,608 -0.67(-1.93%)
Oct 03, 2008 34.77 34.77 34.77 34.77 0 +0.00(+0.00%)
Oct 02, 2008 35.33 35.33 34.49 34.77 4,515 -1.26(-3.50%)
Oct 01, 2008 35.65 40.40 35.55 36.03 16,715 +0.38(+1.07%)
Sep 30, 2008 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Sep 29, 2008 35.70 35.70 35.61 35.65 400 -0.18(-0.50%)
Sep 26, 2008 35.78 36.34 35.78 35.83 0 -0.57(-1.57%)
Sep 25, 2008 36.42 36.42 36.40 36.40 305 +0.01(+0.03%)
Sep 24, 2008 36.39 36.39 36.39 36.39 105 -0.14(-0.38%)
Sep 23, 2008 36.46 36.55 36.46 36.53 1,504 -0.40(-1.08%)
Sep 22, 2008 37.07 37.10 36.93 36.93 741 +0.12(+0.33%)
Sep 19, 2008 36.81 36.81 36.81 36.81 0 +0.52(+1.42%)
Sep 18, 2008 36.33 36.33 36.30 36.30 324 +0.09(+0.23%)
Sep 17, 2008 36.01 36.21 36.01 36.21 1,000 +1.08(+3.06%)
Sep 16, 2008 35.21 35.21 35.10 35.13 1,400 -1.22(-3.34%)
Sep 15, 2008 36.35 36.35 36.35 36.35 200 -0.35(-0.95%)
Sep 12, 2008 36.70 36.70 36.70 36.70 800 +0.16(+0.44%)
Sep 11, 2008 20.64 36.83 20.64 36.54 657 -0.35(-0.94%)
Sep 10, 2008 37.01 37.01 36.89 36.89 564 -0.21(-0.57%)
Sep 09, 2008 37.12 37.20 37.10 37.10 910 -0.47(-1.25%)
Sep 08, 2008 37.49 37.58 37.49 37.57 454 -0.09(-0.24%)
Sep 05, 2008 37.66 37.66 37.66 37.66 0 +0.00(+0.00%)
Sep 04, 2008 37.66 37.66 37.66 37.66 500 -0.05(-0.13%)
Sep 03, 2008 37.71 37.71 37.71 37.71 200 +0.11(+0.29%)
Sep 02, 2008 37.60 37.60 37.60 37.60 550 -0.46(-1.20%)
Aug 29, 2008 37.92 38.07 37.92 38.06 1,300 -0.10(-0.27%)
Aug 28, 2008 38.16 38.16 38.16 38.16 100 +0.11(+0.29%)
Aug 27, 2008 38.22 38.22 38.05 38.05 790 +0.01(+0.03%)
Aug 26, 2008 38.04 38.04 38.04 38.04 400 -0.08(-0.21%)
Aug 25, 2008 38.12 38.12 38.12 38.12 500 -0.34(-0.88%)
Aug 22, 2008 38.46 38.46 38.46 38.46 1,750 +0.35(+0.92%)
Aug 21, 2008 38.11 38.11 38.11 38.11 0 +0.00(+0.00%)
Aug 20, 2008 38.11 38.11 38.11 38.11 1,300 +0.19(+0.50%)
Aug 19, 2008 38.09 38.09 37.83 37.92 3,266 -0.35(-0.91%)
Aug 18, 2008 38.27 38.35 38.27 38.27 2,900 -0.11(-0.29%)
Aug 15, 2008 38.38 38.38 38.38 38.38 0 -0.31(-0.80%)
Aug 14, 2008 38.69 38.69 38.69 38.69 250 -0.56(-1.43%)
Aug 13, 2008 39.25 39.25 39.25 39.25 0 +0.00(+0.00%)
Aug 12, 2008 39.25 39.25 39.25 39.25 927 -0.22(-0.55%)
Aug 11, 2008 39.43 39.47 39.43 39.47 1,200 +0.05(+0.12%)
Aug 08, 2008 39.42 39.42 39.42 39.42 0 +0.00(+0.00%)
Aug 07, 2008 39.43 39.43 39.42 39.42 1,850 -0.05(-0.13%)
Aug 06, 2008 39.31 39.48 39.31 39.47 3,200 +0.05(+0.12%)
Aug 05, 2008 39.45 39.45 39.42 39.42 600 +0.11(+0.28%)
Aug 04, 2008 39.48 39.48 39.31 39.31 200 +0.14(+0.36%)
Aug 01, 2008 39.17 39.17 39.17 39.17 500 +0.10(+0.26%)
Jul 31, 2008 39.07 39.07 39.07 39.07 1,700 +0.04(+0.10%)
Jul 30, 2008 39.13 39.13 39.03 39.03 3,800 -0.05(-0.13%)
Jul 29, 2008 39.08 39.08 39.01 39.08 1,600 -0.04(-0.10%)
Jul 28, 2008 39.13 39.13 39.12 39.12 900 -0.40(-1.01%)
Jul 25, 2008 39.39 39.58 39.38 39.52 5,000 +0.02(+0.05%)
Jul 24, 2008 39.49 39.50 39.48 39.50 1,650 +0.03(+0.08%)
Jul 23, 2008 39.47 39.47 39.47 39.47 300 +0.69(+1.78%)
Jul 22, 2008 38.93 38.97 38.78 38.78 1,400 +0.06(+0.15%)
Jul 21, 2008 38.57 38.72 38.57 38.72 1,000 -0.14(-0.36%)
Jul 18, 2008 38.83 38.87 38.83 38.86 5,018 +0.08(+0.20%)
Jul 17, 2008 38.64 38.78 38.64 38.78 1,100 +0.34(+0.89%)
Jul 16, 2008 38.33 38.45 38.33 38.44 1,065 +0.24(+0.62%)
Jul 15, 2008 38.20 38.20 38.20 38.20 156 -0.23(-0.60%)
Jul 14, 2008 38.43 38.43 38.43 38.43 650 +0.06(+0.16%)
Jul 11, 2008 38.32 38.37 38.32 38.37 1,474 -0.07(-0.18%)
Jul 10, 2008 38.44 38.44 38.44 38.44 250 +0.05(+0.13%)
Jul 09, 2008 38.38 38.39 38.38 38.39 500 +0.07(+0.18%)
Jul 08, 2008 38.32 38.32 38.32 38.32 2,000 +0.06(+0.16%)
Jul 07, 2008 38.26 38.26 38.26 38.26 0 +0.00(+0.00%)
Jul 04, 2008 38.26 38.26 38.26 38.26 250 +0.00(+0.00%)
Jul 03, 2008 38.26 38.26 38.26 38.26 250 +0.24(+0.63%)
Jul 02, 2008 38.17 38.17 38.02 38.02 3,099 +0.15(+0.40%)
Jul 01, 2008 37.55 37.91 37.55 37.87 4,884 -0.27(-0.71%)
Jun 30, 2008 38.30 38.30 38.00 38.14 1,760 -0.44(-1.14%)
Jun 27, 2008 38.68 38.68 38.58 38.58 555 -0.05(-0.13%)
Jun 26, 2008 38.63 38.63 38.63 38.63 200 +0.00(+0.00%)
Jun 25, 2008 38.60 38.63 38.60 38.63 200 +0.13(+0.34%)
Jun 24, 2008 38.21 38.50 38.21 38.50 1,210 +0.16(+0.42%)
Jun 23, 2008 38.14 38.34 38.33 38.34 375 +0.20(+0.52%)
Jun 20, 2008 38.17 38.17 38.14 38.14 362 -0.05(-0.13%)
Jun 19, 2008 38.25 38.25 38.19 38.19 874 -0.21(-0.55%)
Jun 18, 2008 38.40 38.40 38.40 38.40 100 +0.04(+0.10%)
Jun 17, 2008 38.36 38.36 38.36 38.36 800 +0.01(+0.03%)
Jun 16, 2008 38.35 38.35 38.35 38.35 0 +0.00(+0.00%)
Jun 13, 2008 38.30 38.36 38.30 38.35 2,700 +0.05(+0.13%)
Jun 12, 2008 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Jun 11, 2008 38.41 38.41 38.30 38.30 2,300 +0.14(+0.37%)
Jun 10, 2008 38.16 38.16 38.08 38.16 2,200 -0.12(-0.31%)
Jun 09, 2008 38.28 38.28 38.28 38.28 600 -0.07(-0.18%)
Jun 06, 2008 38.35 38.35 38.35 38.35 100 +0.05(+0.13%)
Jun 05, 2008 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Jun 04, 2008 38.30 38.30 38.30 38.30 100 -0.24(-0.62%)
Jun 03, 2008 38.54 38.54 38.54 38.54 257 -0.26(-0.67%)
Jun 02, 2008 38.80 38.80 38.80 38.80 445 -0.06(-0.15%)
May 30, 2008 38.86 38.86 38.86 38.86 125 +0.25(+0.66%)
May 29, 2008 38.65 38.65 38.60 38.61 1,205 +0.19(+0.48%)
May 28, 2008 38.52 38.52 38.42 38.42 2,630 +0.11(+0.29%)
May 27, 2008 38.31 38.31 38.31 38.31 800 -0.18(-0.47%)
May 26, 2008 38.55 38.55 38.49 38.49 0 +0.00(+0.00%)
May 23, 2008 38.55 38.55 38.49 38.49 4,493 +0.11(+0.29%)
May 22, 2008 38.26 38.38 38.18 38.38 610 +0.06(+0.16%)
May 21, 2008 38.37 38.37 38.28 38.32 1,200 -0.18(-0.47%)
May 20, 2008 38.61 38.61 38.50 38.50 860 -0.38(-0.98%)
May 19, 2008 38.88 38.88 38.88 38.88 0 +0.00(+0.00%)
May 16, 2008 38.85 38.89 38.85 38.88 1,350 +0.28(+0.73%)
May 15, 2008 38.54 38.66 38.54 38.60 3,990 -0.09(-0.24%)
May 14, 2008 38.64 38.70 38.64 38.69 2,396 -0.18(-0.45%)
May 13, 2008 38.91 38.92 38.87 38.87 560 -0.12(-0.31%)
May 12, 2008 39.04 39.04 38.99 38.99 850 -0.45(-1.14%)
May 09, 2008 39.51 39.52 39.44 39.44 100 +0.16(+0.41%)
May 08, 2008 39.23 39.28 39.21 39.28 655 -0.18(-0.46%)
May 07, 2008 39.59 39.59 39.43 39.46 2,720 -0.58(-1.44%)
May 06, 2008 40.02 40.04 40.02 40.04 2,570 -0.36(-0.90%)
May 05, 2008 40.40 40.40 40.40 40.40 2,000 +0.18(+0.45%)
May 02, 2008 40.22 40.22 40.22 40.22 100 -0.21(-0.52%)
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.