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, 2018 41.10 41.10 41.10 0 -0.40(-0.96%)
Apr 27, 2018 41.50 41.50 41.50 41.50 100 -1.97(-4.53%)
Apr 26, 2018 43.47 43.47 43.47 43.47 214 +2.84(+6.99%)
Apr 25, 2018 41.53 41.53 40.63 40.63 1,225 -1.37(-3.26%)
Apr 24, 2018 42.05 42.05 42.00 42.00 402 +0.38(+0.91%)
Apr 23, 2018 42.41 43.95 41.62 41.62 2,506 -0.49(-1.16%)
Apr 20, 2018 43.75 44.50 42.11 42.11 3,152 -0.92(-2.14%)
Apr 19, 2018 43.00 43.07 42.83 43.03 927 +0.53(+1.25%)
Apr 18, 2018 41.44 43.48 41.44 42.50 1,452 -0.03(-0.07%)
Apr 17, 2018 41.30 43.03 41.19 42.53 2,373 -0.20(-0.47%)
Apr 16, 2018 43.60 43.89 42.73 42.73 800 -1.75(-3.92%)
Apr 13, 2018 44.48 44.48 44.48 44.48 125 +1.23(+2.84%)
Apr 12, 2018 44.88 44.88 42.42 43.25 2,643 +0.45(+1.04%)
Apr 11, 2018 42.55 42.80 42.55 42.80 564 +1.34(+3.23%)
Apr 10, 2018 41.43 42.66 41.43 41.46 2,284 -0.97(-2.29%)
Apr 09, 2018 42.11 42.43 41.43 42.43 1,800 +0.43(+1.02%)
Apr 06, 2018 42.00 42.00 42.00 42.00 112 +0.00(+0.00%)
Apr 05, 2018 42.00 42.00 42.00 42.00 100 +0.50(+1.20%)
Apr 04, 2018 41.50 41.50 41.50 41.50 100 -3.80(-8.39%)
Apr 03, 2018 44.53 45.30 43.59 45.30 772 +3.06(+7.24%)
Apr 02, 2018 44.50 44.55 42.24 42.24 709 -0.26(-0.61%)
Mar 29, 2018 42.50 42.50 42.50 0 -1.72(-3.89%)
Mar 28, 2018 44.25 44.26 42.97 44.22 1,082 +2.24(+5.34%)
Mar 23, 2018 41.98 41.98 41.98 0 +0.72(+1.75%)
Mar 22, 2018 41.95 42.00 40.51 41.26 1,300 -0.65(-1.55%)
Mar 21, 2018 41.78 41.91 41.17 41.91 600 +0.06(+0.14%)
Mar 20, 2018 41.73 41.85 41.16 41.85 900 -0.15(-0.36%)
Mar 15, 2018 42.00 42.00 42.00 31 -2.42(-5.45%)
Mar 14, 2018 44.40 44.40 44.40 44.42 302 +0.75(+1.72%)
Mar 12, 2018 43.67 43.67 43.67 0 +0.62(+1.43%)
Mar 09, 2018 43.09 43.67 43.00 43.05 1,400 +0.45(+1.06%)
Mar 08, 2018 42.51 44.45 42.49 42.60 1,800 +0.10(+0.24%)
Mar 07, 2018 44.32 45.42 42.50 42.50 314 +0.35(+0.83%)
Mar 05, 2018 42.15 42.15 42.15 0 +0.15(+0.36%)
Mar 02, 2018 42.00 42.00 42.00 42.00 406 +0.09(+0.21%)
Mar 01, 2018 41.91 41.91 41.91 41.91 100 -0.02(-0.05%)
Feb 28, 2018 41.01 41.99 40.98 41.93 812 -1.05(-2.43%)
Feb 26, 2018 42.98 42.98 42.98 0 +0.50(+1.17%)
Feb 23, 2018 42.74 42.98 41.02 42.48 1,713 -0.02(-0.05%)
Feb 22, 2018 43.09 44.41 42.50 42.50 1,904 -0.70(-1.62%)
Feb 20, 2018 43.20 43.20 43.20 0 +1.80(+4.34%)
Feb 16, 2018 41.40 41.40 41.40 0 -3.15(-7.07%)
Feb 13, 2018 44.55 44.55 44.55 189 +1.55(+3.61%)
Feb 12, 2018 45.09 45.10 43.00 43.00 1,807 -0.53(-1.22%)
Feb 08, 2018 43.53 43.53 43.53 3 +0.95(+2.23%)
Feb 07, 2018 42.19 42.58 41.23 42.58 1,200 -1.42(-3.23%)
Feb 05, 2018 44.00 44.00 44.00 6 -1.16(-2.57%)
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.