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, 2010 40.21 40.21 40.21 40.21 200 +0.41(+1.03%)
Apr 27, 2010 39.80 39.80 39.80 39.80 0 -0.23(-0.57%)
Apr 26, 2010 40.16 40.16 40.03 40.03 900 -0.14(-0.35%)
Apr 23, 2010 40.17 40.17 40.17 40.17 1,048 +0.07(+0.17%)
Apr 22, 2010 40.12 40.12 40.10 40.10 650 -0.11(-0.27%)
Apr 21, 2010 39.96 40.26 39.77 40.21 65,295 +0.24(+0.59%)
Apr 20, 2010 39.97 39.97 39.96 39.97 850 +0.44(+1.11%)
Apr 19, 2010 39.87 39.87 39.49 39.53 2,304 -0.49(-1.22%)
Apr 16, 2010 40.10 40.35 40.02 40.02 1,200 -0.30(-0.74%)
Apr 15, 2010 40.25 40.36 40.22 40.32 1,950 +0.33(+0.81%)
Apr 13, 2010 39.99 39.99 39.99 39.99 0 -0.29(-0.71%)
Apr 12, 2010 40.00 40.45 40.00 40.28 3,655 +0.08(+0.20%)
Apr 09, 2010 39.95 40.38 39.95 40.20 1,680 +0.16(+0.40%)
Apr 08, 2010 40.13 40.13 40.04 40.04 620 +0.01(+0.02%)
Apr 07, 2010 40.03 40.03 40.03 40.03 100 -0.12(-0.31%)
Apr 06, 2010 40.20 40.20 40.06 40.16 2,760 +0.09(+0.21%)
Apr 05, 2010 39.74 40.10 39.74 40.07 1,670 +0.43(+1.08%)
Apr 01, 2010 39.64 39.64 39.64 39.64 200 +0.06(+0.15%)
Mar 31, 2010 39.70 39.90 39.38 39.58 17,463 -0.12(-0.30%)
Mar 29, 2010 39.70 39.70 39.70 39.70 0 +0.51(+1.29%)
Mar 26, 2010 39.43 39.50 39.16 39.19 1,958 +0.31(+0.81%)
Mar 25, 2010 39.09 39.45 38.88 38.88 4,164 -0.18(-0.47%)
Mar 24, 2010 39.06 39.06 39.06 39.06 200 -0.29(-0.72%)
Mar 23, 2010 39.03 39.51 38.83 39.35 5,949 +0.29(+0.74%)
Mar 22, 2010 39.03 39.84 38.79 39.06 2,300 -0.17(-0.43%)
Mar 19, 2010 39.20 39.23 39.20 39.23 800 +0.06(+0.15%)
Mar 17, 2010 39.17 39.17 39.17 39.17 0 +0.14(+0.36%)
Mar 16, 2010 39.03 39.03 39.03 39.03 300 -0.07(-0.18%)
Mar 15, 2010 38.75 39.10 38.75 39.10 1,186 +0.21(+0.54%)
Mar 12, 2010 39.27 39.27 38.89 38.89 1,565 -0.01(-0.03%)
Mar 11, 2010 38.90 38.90 38.90 38.90 237 -0.02(-0.05%)
Mar 10, 2010 39.17 39.17 38.92 38.92 300 +0.26(+0.67%)
Mar 09, 2010 38.66 38.66 38.66 38.66 100 -0.25(-0.64%)
Mar 08, 2010 38.97 38.97 38.91 38.91 1,400 +0.31(+0.81%)
Mar 04, 2010 38.60 38.60 38.60 38.60 0 -0.36(-0.93%)
Mar 03, 2010 38.64 38.96 38.39 38.96 2,728 +0.36(+0.93%)
Mar 02, 2010 38.95 38.95 38.60 38.60 2,088 +0.22(+0.57%)
Mar 01, 2010 38.39 38.39 38.38 38.38 900 +0.08(+0.21%)
Feb 26, 2010 38.30 38.30 38.30 38.30 200 -0.24(-0.62%)
Feb 22, 2010 38.54 38.54 38.54 38.54 200 +0.22(+0.57%)
Feb 19, 2010 38.32 38.32 38.32 38.32 600 -0.11(-0.29%)
Feb 18, 2010 38.43 38.43 38.43 38.43 300 +0.11(+0.29%)
Feb 16, 2010 38.20 38.32 38.32 38.32 4,600 +0.18(+0.47%)
Feb 12, 2010 38.12 38.14 38.14 38.14 200 +0.00(+0.00%)
Feb 11, 2010 38.14 38.14 38.14 38.14 300 +0.15(+0.39%)
Feb 10, 2010 37.99 37.99 37.99 37.99 100 -0.40(-1.04%)
Feb 09, 2010 38.03 38.39 38.03 38.39 300 +0.47(+1.23%)
Feb 08, 2010 38.00 38.00 37.92 37.92 200 +0.30(+0.81%)
Feb 05, 2010 37.77 37.77 37.62 37.62 1,975 -0.79(-2.06%)
Feb 04, 2010 38.41 38.46 38.41 38.41 1,100 -0.08(-0.21%)
Feb 02, 2010 38.49 38.49 38.49 38.49 300 +0.12(+0.31%)
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.