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, 2014 34.68 34.77 34.47 34.47 584 -0.30(-0.87%)
Apr 29, 2014 34.77 34.95 34.70 34.77 7,959 +0.26(+0.75%)
Apr 28, 2014 34.51 34.51 34.51 34.51 7 +0.00(+0.00%)
Apr 25, 2014 34.51 34.51 34.51 34.51 400 -0.24(-0.69%)
Apr 24, 2014 34.78 35.00 34.57 34.75 12,353 -0.05(-0.14%)
Apr 23, 2014 34.80 34.80 34.80 34.80 145 +0.00(+0.00%)
Apr 22, 2014 34.80 34.80 34.80 34.80 30 +0.00(+0.00%)
Apr 16, 2014 34.80 34.80 34.80 34.80 100 +0.00(+0.00%)
Apr 15, 2014 34.95 34.80 34.80 34.80 74 -0.15(-0.43%)
Apr 14, 2014 34.65 34.99 34.65 34.95 10,135 +0.15(+0.43%)
Apr 11, 2014 34.80 34.80 34.80 34.80 600 -0.13(-0.37%)
Apr 10, 2014 34.80 34.95 34.70 34.93 2,000 +0.05(+0.14%)
Apr 09, 2014 34.80 35.00 34.76 34.88 8,275 -0.07(-0.20%)
Apr 08, 2014 34.75 35.05 34.75 34.95 2,897 -0.22(-0.63%)
Apr 07, 2014 35.17 35.17 35.17 35.17 300 -0.21(-0.58%)
Apr 04, 2014 34.58 35.38 33.88 35.38 1,317 +0.23(+0.65%)
Apr 03, 2014 35.18 35.40 34.95 35.15 4,177 -0.35(-0.99%)
Apr 02, 2014 35.10 35.50 35.10 35.50 910 +0.22(+0.62%)
Apr 01, 2014 35.20 35.70 35.05 35.28 8,000 -0.12(-0.34%)
Mar 31, 2014 35.75 35.75 35.30 35.40 770 +0.12(+0.34%)
Mar 28, 2014 35.13 36.97 34.80 35.28 5,748 -0.21(-0.59%)
Mar 27, 2014 35.00 35.49 35.00 35.49 6,688 +0.24(+0.67%)
Mar 26, 2014 33.87 36.00 33.87 35.25 13,029 +0.92(+2.68%)
Mar 25, 2014 34.33 34.33 34.33 34.33 1,700 +0.28(+0.82%)
Mar 24, 2014 34.05 34.05 34.05 34.05 93 +0.00(+0.00%)
Mar 21, 2014 34.04 34.05 34.04 34.05 456 +0.09(+0.27%)
Mar 20, 2014 34.31 34.31 33.87 33.96 8,573 -0.37(-1.08%)
Mar 19, 2014 34.72 34.72 34.33 34.33 2,208 +0.21(+0.62%)
Mar 18, 2014 33.97 34.15 33.97 34.12 2,315 -0.41(-1.19%)
Mar 17, 2014 33.91 35.35 33.89 34.53 12,027 +0.73(+2.16%)
Mar 14, 2014 33.68 33.86 33.62 33.80 3,247 -0.21(-0.62%)
Mar 13, 2014 34.01 34.01 34.01 34.01 28 +0.00(+0.00%)
Mar 07, 2014 34.01 34.01 34.01 34.01 400 +0.24(+0.70%)
Mar 06, 2014 33.77 33.77 33.77 33.77 80 +0.00(+0.00%)
Mar 05, 2014 33.77 33.77 33.77 33.77 5 +0.00(+0.00%)
Mar 03, 2014 33.07 33.77 33.77 33.77 400 +0.62(+1.88%)
Feb 28, 2014 33.24 33.24 33.15 33.15 694 -0.79(-2.34%)
Feb 27, 2014 33.94 33.94 33.94 33.94 300 +0.99(+3.02%)
Feb 21, 2014 32.95 32.95 32.95 32.95 0 -0.04(-0.12%)
Feb 14, 2014 32.99 32.99 32.99 32.99 0 -0.36(-1.08%)
Feb 13, 2014 33.35 33.35 33.35 33.35 149 +0.00(+0.00%)
Feb 12, 2014 33.10 33.35 33.09 33.35 3,698 +0.67(+2.05%)
Feb 11, 2014 32.68 32.68 32.68 32.68 1,600 -0.51(-1.55%)
Feb 10, 2014 33.19 33.19 33.19 33.19 170 +0.29(+0.89%)
Feb 07, 2014 32.89 33.09 32.85 32.90 6,001 +0.35(+1.08%)
Feb 06, 2014 32.55 32.55 32.55 32.55 1,000 -0.10(-0.31%)
Feb 04, 2014 32.69 32.65 32.65 32.65 1,500 +0.16(+0.49%)
Jan 30, 2014 32.49 32.49 32.49 32.49 100 -0.29(-0.88%)
Jan 29, 2014 32.78 32.78 32.78 32.78 16 +0.00(+0.00%)
Jan 28, 2014 32.78 32.78 32.78 32.78 1,000 +0.33(+1.02%)
Jan 27, 2014 32.45 32.45 32.45 32.45 425 -0.32(-0.98%)
Jan 24, 2014 32.77 32.77 32.77 32.77 55 +0.00(+0.00%)
Jan 23, 2014 32.77 32.77 32.77 32.77 2,795 +1.34(+4.26%)
Jan 22, 2014 31.43 31.43 31.43 31.43 280 -0.17(-0.54%)
Jan 21, 2014 31.60 31.60 31.60 31.60 880 -0.10(-0.32%)
Jan 17, 2014 31.70 31.70 31.70 31.70 0 +0.00(+0.00%)
Jan 16, 2014 31.70 31.70 31.70 31.70 102 -0.50(-1.55%)
Jan 15, 2014 32.00 32.20 32.00 32.20 221 -0.27(-0.83%)
Jan 14, 2014 32.60 32.65 32.00 32.47 865 +0.86(+2.72%)
Jan 13, 2014 31.61 31.61 31.61 31.61 2 +0.00(+0.00%)
Jan 09, 2014 31.61 31.61 31.61 31.61 0 +0.00(+0.00%)
Jan 08, 2014 31.61 31.61 31.61 31.61 120 +0.00(+0.00%)
Jan 07, 2014 31.61 31.61 31.61 31.61 1 +0.00(+0.00%)
Jan 06, 2014 33.18 33.18 31.60 31.61 900 +0.01(+0.03%)
Jan 03, 2014 31.60 31.61 31.60 31.60 650 +0.00(+0.00%)
Jan 02, 2014 31.60 31.60 31.60 31.60 100 +0.00(+0.00%)
Dec 31, 2013 32.40 31.60 31.60 31.60 900 +0.10(+0.32%)
Dec 27, 2013 31.50 31.50 31.50 31.50 300 -0.35(-1.10%)
Dec 23, 2013 33.00 31.85 31.85 31.85 1,900 -1.65(-4.93%)
Dec 16, 2013 33.50 33.50 33.50 33.50 0 +0.15(+0.45%)
Dec 13, 2013 33.43 33.50 33.35 33.35 502 +0.15(+0.45%)
Dec 12, 2013 32.38 33.98 32.38 33.20 2,224 +1.20(+3.75%)
Dec 09, 2013 32.00 32.00 32.00 32.00 0 +0.33(+1.04%)
Dec 02, 2013 31.67 31.67 31.67 31.67 0 +0.00(+0.00%)
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%)
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.