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 (%)
Jan 31, 2011 39.57 39.57 39.53 39.57 900 -0.13(-0.34%)
Jan 28, 2011 39.72 39.73 39.67 39.70 1,200 -0.37(-0.92%)
Jan 27, 2011 40.11 40.12 40.08 40.08 2,700 +0.25(+0.62%)
Jan 26, 2011 39.73 39.83 39.73 39.83 445 -0.37(-0.92%)
Jan 24, 2011 40.20 40.20 40.20 40.20 200 +0.13(+0.32%)
Jan 21, 2011 40.07 40.07 40.07 40.07 500 +0.12(+0.29%)
Jan 20, 2011 39.86 39.99 39.82 39.95 10,300 -0.27(-0.68%)
Jan 18, 2011 40.08 40.23 40.23 40.23 6,200 -0.29(-0.70%)
Jan 13, 2011 40.52 40.52 40.52 40.52 0 +0.21(+0.52%)
Jan 12, 2011 40.37 40.37 40.30 40.30 400 -0.17(-0.43%)
Jan 11, 2011 40.38 40.48 40.34 40.48 8,200 +0.39(+0.97%)
Jan 10, 2011 40.09 40.09 40.09 40.09 345 -0.09(-0.22%)
Jan 07, 2011 40.06 40.18 39.98 40.18 23,800 -0.07(-0.17%)
Jan 06, 2011 40.25 40.25 40.25 40.25 2,000 +0.05(+0.12%)
Jan 05, 2011 40.20 40.20 40.20 40.20 1,000 +0.10(+0.24%)
Jan 04, 2011 40.16 40.29 40.07 40.10 600 -0.53(-1.30%)
Jan 03, 2011 40.85 40.85 40.57 40.63 700 -0.22(-0.53%)
Dec 31, 2010 40.83 40.85 40.83 40.85 292 +0.28(+0.69%)
Dec 30, 2010 40.69 40.69 40.57 40.57 1,300 +0.04(+0.10%)
Dec 29, 2010 40.53 40.53 40.53 40.53 100 +0.09(+0.22%)
Dec 23, 2010 40.17 40.44 40.44 40.44 300 +0.43(+1.07%)
Dec 15, 2010 40.12 40.01 40.01 40.01 8,200 -0.53(-1.31%)
Dec 14, 2010 40.51 40.57 40.30 40.54 6,439 +0.14(+0.35%)
Dec 13, 2010 40.40 40.40 40.40 40.40 0 +0.00(+0.00%)
Dec 10, 2010 40.40 40.40 40.40 40.40 100 +0.22(+0.55%)
Dec 09, 2010 40.17 40.18 40.16 40.18 1,100 +0.01(+0.02%)
Dec 08, 2010 40.35 40.35 40.13 40.17 6,000 -0.52(-1.29%)
Dec 07, 2010 40.65 40.70 40.65 40.70 3,800 +0.04(+0.09%)
Dec 06, 2010 40.66 40.66 40.66 40.66 759 +0.14(+0.35%)
Dec 03, 2010 40.43 40.54 40.43 40.52 1,900 +0.08(+0.20%)
Dec 02, 2010 40.44 40.44 40.44 40.44 250 +0.34(+0.85%)
Dec 01, 2010 40.10 40.10 40.10 40.10 100 +0.50(+1.26%)
Nov 30, 2010 39.55 39.60 39.52 39.60 500 +0.11(+0.27%)
Nov 29, 2010 39.50 39.55 39.45 39.49 4,996 -0.25(-0.62%)
Nov 24, 2010 39.74 39.74 39.74 39.74 0 +0.32(+0.80%)
Nov 23, 2010 39.50 39.50 39.42 39.42 600 -0.46(-1.14%)
Nov 22, 2010 39.91 39.96 39.86 39.88 7,800 +0.05(+0.13%)
Nov 19, 2010 39.87 39.87 39.82 39.83 6,000 -0.09(-0.23%)
Nov 18, 2010 39.89 39.92 39.88 39.92 1,700 +0.39(+0.99%)
Nov 17, 2010 39.50 39.53 39.50 39.53 400 -0.22(-0.55%)
Nov 16, 2010 40.05 40.05 39.75 39.75 6,600 -0.19(-0.48%)
Nov 15, 2010 40.01 40.05 39.94 39.94 3,600 -0.20(-0.50%)
Nov 12, 2010 40.60 40.60 40.12 40.14 13,672 -0.62(-1.52%)
Nov 11, 2010 40.76 40.76 40.76 40.76 100 +0.10(+0.25%)
Nov 09, 2010 40.93 40.66 40.66 40.66 2,500 -0.14(-0.34%)
Nov 08, 2010 40.87 40.87 40.67 40.80 1,800 -0.39(-0.95%)
Nov 05, 2010 41.10 41.21 41.10 41.19 1,300 -0.05(-0.11%)
Nov 04, 2010 41.25 41.25 41.23 41.23 500 +0.23(+0.57%)
Nov 03, 2010 40.95 41.00 40.93 41.00 8,250 +0.08(+0.20%)
Nov 02, 2010 40.90 40.92 40.75 40.92 1,271 +0.16(+0.38%)
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.