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 (%)
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.