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 (%)
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%)
Aug 01, 2008 39.17 39.17 39.17 39.17 500 +0.10(+0.26%)
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%)
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.