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 (%)
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%)
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.