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 27, 2016 37.46 37.46 37.46 37.46 100 -0.25(-0.66%)
Apr 20, 2016 37.68 37.71 37.71 37.71 900 +0.01(+0.03%)
Apr 19, 2016 37.81 37.81 37.70 37.70 2,130 -0.02(-0.05%)
Apr 11, 2016 37.42 37.72 37.72 37.72 2,000 +0.02(+0.05%)
Apr 06, 2016 37.39 37.70 37.70 37.70 8,100 +0.02(+0.05%)
Apr 05, 2016 37.63 37.91 37.60 37.68 10,500 +0.12(+0.32%)
Apr 04, 2016 37.63 37.80 37.56 37.56 1,140 -0.05(-0.13%)
Apr 01, 2016 37.48 37.61 37.48 37.61 1,200 -0.08(-0.21%)
Mar 31, 2016 37.65 38.00 37.64 37.69 12,270 -0.08(-0.21%)
Mar 30, 2016 37.72 37.80 37.72 37.77 4,000 +0.27(+0.72%)
Mar 29, 2016 37.40 37.50 37.40 37.50 2,628 +0.05(+0.13%)
Mar 28, 2016 37.19 37.76 37.19 37.45 18,164 -0.04(-0.11%)
Mar 23, 2016 37.49 37.49 37.49 37.49 100 +0.18(+0.48%)
Mar 22, 2016 37.26 37.40 37.24 37.31 900 -0.29(-0.77%)
Mar 21, 2016 37.50 37.60 37.42 37.60 440 +0.14(+0.37%)
Mar 18, 2016 37.40 37.46 37.40 37.46 300 +0.06(+0.16%)
Mar 17, 2016 37.14 37.54 37.10 37.40 16,400 +0.29(+0.78%)
Mar 16, 2016 36.89 37.16 36.88 37.11 6,100 +0.08(+0.22%)
Mar 14, 2016 36.87 37.26 36.80 37.03 1 -0.07(-0.19%)
Mar 11, 2016 37.00 37.40 36.99 37.10 5,200 -0.03(-0.08%)
Mar 10, 2016 36.79 37.35 36.69 37.13 33,855 +0.22(+0.60%)
Mar 09, 2016 36.80 39.60 36.80 36.91 6,536 -0.08(-0.22%)
Mar 08, 2016 36.93 36.99 36.73 36.99 7,270 -0.21(-0.56%)
Mar 07, 2016 36.78 37.30 36.78 37.20 44,202 +0.40(+1.09%)
Mar 04, 2016 36.60 37.31 36.54 36.80 45,614 -0.06(-0.16%)
Mar 03, 2016 36.58 37.10 36.50 36.86 32,100 -0.04(-0.11%)
Mar 02, 2016 36.50 37.15 36.39 36.90 35,062 +0.58(+1.60%)
Feb 29, 2016 36.00 36.34 35.99 36.32 33 +0.41(+1.14%)
Feb 26, 2016 35.78 36.32 35.70 35.91 8,530 +0.08(+0.22%)
Feb 25, 2016 35.80 36.00 35.76 35.83 3,200 -0.17(-0.47%)
Feb 24, 2016 35.93 36.50 35.79 36.00 4,342 -0.06(-0.17%)
Feb 23, 2016 35.78 36.15 35.78 36.06 2,900 +0.07(+0.19%)
Feb 22, 2016 35.93 36.00 35.93 35.99 2,200 +0.10(+0.28%)
Feb 19, 2016 35.75 35.89 35.75 35.89 1,020 -0.19(-0.53%)
Feb 17, 2016 35.89 36.08 36.08 36.08 2,100 +0.08(+0.22%)
Feb 16, 2016 35.93 36.30 35.93 36.00 5,700 -0.30(-0.83%)
Feb 12, 2016 36.00 36.30 36.30 36.30 7,500 +0.21(+0.58%)
Feb 10, 2016 36.09 36.09 36.09 36.09 300 +0.07(+0.19%)
Feb 09, 2016 36.56 36.56 36.02 36.02 600 -0.20(-0.55%)
Feb 05, 2016 36.20 36.24 36.20 36.22 1 +0.10(+0.28%)
Feb 02, 2016 36.05 36.12 36.12 36.12 2,700 -0.26(-0.71%)
Feb 01, 2016 36.40 36.40 36.38 36.38 300 +0.28(+0.78%)
Jan 27, 2016 36.05 36.10 36.10 36.10 400 -0.26(-0.72%)
Jan 22, 2016 36.35 36.36 36.36 36.36 200 -0.49(-1.33%)
Jan 13, 2016 36.85 36.85 36.85 36.85 200 +0.20(+0.55%)
Jan 12, 2016 36.65 36.65 36.65 36.65 250 -0.02(-0.05%)
Jan 08, 2016 36.90 36.90 36.67 36.67 50 -0.21(-0.57%)
Jan 07, 2016 37.02 39.63 36.80 36.88 1,579 +0.18(+0.49%)
Jan 04, 2016 36.70 36.70 36.70 36.70 500 -0.17(-0.46%)
Dec 31, 2015 36.87 36.87 36.87 36.87 200 -0.17(-0.46%)
Dec 29, 2015 36.80 37.04 37.04 37.04 2,300 -0.09(-0.24%)
Dec 21, 2015 37.20 37.13 37.13 37.13 1,200 +0.36(+0.98%)
Dec 17, 2015 36.76 36.77 36.77 36.77 1,200 +0.02(+0.05%)
Dec 16, 2015 36.66 36.75 36.66 36.75 1,800 +0.07(+0.19%)
Dec 15, 2015 36.49 36.74 36.49 36.68 4,600 -0.11(-0.30%)
Dec 14, 2015 36.48 37.01 36.45 36.79 3,701 -0.05(-0.14%)
Dec 10, 2015 36.67 36.84 36.67 36.84 15 +0.23(+0.63%)
Dec 08, 2015 36.61 36.61 36.61 36.61 100 -0.49(-1.32%)
Dec 07, 2015 36.74 37.11 36.74 37.10 4,601 +0.44(+1.20%)
Dec 04, 2015 36.66 36.90 36.66 36.66 3,664 -0.04(-0.11%)
Dec 03, 2015 36.66 36.94 36.66 36.70 12,764 +0.27(+0.74%)
Dec 02, 2015 36.43 36.43 36.43 36.43 301 -0.60(-1.62%)
Nov 30, 2015 36.62 37.03 37.03 37.03 4,000 -0.12(-0.32%)
Nov 27, 2015 36.97 37.31 36.69 37.15 3,100 +0.22(+0.60%)
Nov 23, 2015 36.83 36.93 36.93 36.93 6,600 -0.16(-0.43%)
Nov 20, 2015 36.96 37.42 36.96 37.09 9,400 -0.11(-0.30%)
Nov 19, 2015 37.20 37.20 37.20 37.20 200 +0.20(+0.54%)
Nov 18, 2015 36.94 37.00 36.94 37.00 500 +0.21(+0.57%)
Nov 17, 2015 36.79 36.79 36.79 36.79 126 -0.56(-1.51%)
Nov 16, 2015 36.89 37.36 36.87 37.35 6,310 +0.10(+0.28%)
Nov 13, 2015 37.25 37.25 37.25 37.25 120 +0.30(+0.81%)
Nov 12, 2015 36.90 37.53 36.90 36.95 24,234 -0.33(-0.88%)
Nov 06, 2015 36.90 37.41 36.87 37.28 15 +0.20(+0.54%)
Nov 05, 2015 37.08 37.36 37.05 37.08 8,700 -0.48(-1.26%)
Nov 04, 2015 37.55 37.55 37.55 37.55 101 +0.26(+0.68%)
Nov 03, 2015 37.20 37.30 37.20 37.30 200 +0.00(+0.00%)
Oct 30, 2015 37.50 37.30 37.30 37.30 3,800 +0.18(+0.48%)
Oct 29, 2015 38.03 38.03 37.12 37.12 15,160 -0.36(-0.96%)
Oct 28, 2015 37.48 37.48 37.45 37.48 2,200 -0.04(-0.11%)
Oct 23, 2015 37.01 37.52 37.01 37.52 36 -0.08(-0.21%)
Oct 22, 2015 38.75 38.75 37.40 37.60 3,682 +0.10(+0.27%)
Oct 21, 2015 37.35 37.54 37.35 37.50 3,300 -0.19(-0.50%)
Oct 15, 2015 37.71 37.69 37.69 37.69 11,800 +0.23(+0.61%)
Oct 14, 2015 37.33 37.56 37.33 37.46 4,700 -0.17(-0.45%)
Oct 12, 2015 37.52 37.63 37.63 37.63 900 -0.04(-0.11%)
Oct 09, 2015 37.30 37.89 37.26 37.67 4,007 +0.38(+1.02%)
Oct 08, 2015 37.29 37.29 37.29 37.29 200 +0.15(+0.40%)
Oct 05, 2015 37.15 37.14 37.14 37.14 200 +0.22(+0.60%)
Oct 02, 2015 36.85 37.18 36.85 36.92 300 -0.28(-0.75%)
Oct 01, 2015 36.84 37.20 36.75 37.20 3,599 +0.21(+0.57%)
Sep 30, 2015 36.82 37.92 36.52 36.99 25,102 +0.44(+1.20%)
Sep 29, 2015 36.15 36.80 36.15 36.55 6,500 +0.03(+0.08%)
Sep 28, 2015 36.46 36.52 36.45 36.52 2,925 +0.10(+0.27%)
Sep 25, 2015 36.42 36.42 36.42 36.42 100 -0.16(-0.44%)
Sep 24, 2015 36.56 36.69 36.54 36.58 7,300 -0.14(-0.38%)
Sep 23, 2015 36.49 37.20 36.49 36.72 7,400 +0.05(+0.14%)
Sep 22, 2015 36.68 38.01 36.49 36.67 19,825 +0.04(+0.11%)
Sep 21, 2015 36.63 36.63 36.63 36.63 230 -0.09(-0.25%)
Sep 18, 2015 36.95 36.95 36.72 36.72 200 -0.64(-1.71%)
Sep 17, 2015 36.40 37.70 36.40 37.36 19,800 +0.79(+2.16%)
Sep 15, 2015 36.17 36.57 36.57 36.57 14,500 -0.06(-0.16%)
Sep 11, 2015 36.07 36.63 36.63 36.63 9,200 +0.43(+1.19%)
Sep 10, 2015 35.94 36.66 35.94 36.20 10,420 +0.20(+0.56%)
Sep 08, 2015 35.86 36.00 36.00 36.00 1,200 -0.27(-0.74%)
Aug 31, 2015 36.25 36.27 36.27 36.27 12,000 -0.82(-2.21%)
Aug 27, 2015 37.09 37.09 37.09 37.09 100 +0.79(+2.18%)
Aug 26, 2015 36.50 36.50 36.30 36.30 1,099 -1.08(-2.89%)
Aug 20, 2015 37.38 37.38 37.38 37.38 100 +0.78(+2.13%)
Aug 19, 2015 37.30 37.30 36.60 36.60 202 -0.71(-1.90%)
Aug 18, 2015 37.42 37.42 37.31 37.31 3,528 -0.09(-0.24%)
Aug 17, 2015 37.40 37.40 37.40 37.40 276 +0.59(+1.60%)
Aug 13, 2015 36.81 36.81 36.81 36.81 500 +0.15(+0.41%)
Aug 11, 2015 36.66 36.66 36.66 36.66 100 -0.23(-0.62%)
Aug 07, 2015 36.60 36.89 36.60 36.89 21 -1.58(-4.11%)
Aug 06, 2015 37.05 38.47 37.05 38.47 557 +1.31(+3.53%)
Aug 05, 2015 37.16 37.16 37.16 37.16 100 +0.15(+0.41%)
Aug 04, 2015 37.01 37.01 37.01 37.01 100 -0.11(-0.30%)
Aug 03, 2015 36.86 37.25 36.86 37.12 400 +0.26(+0.71%)
Jul 31, 2015 36.86 36.86 36.86 36.86 100 +0.11(+0.29%)
Jul 30, 2015 36.75 36.75 36.75 36.75 814 -0.17(-0.45%)
Jul 29, 2015 36.92 36.92 36.92 36.92 100 +0.05(+0.14%)
Jul 28, 2015 36.87 36.87 36.87 36.87 101 +0.22(+0.60%)
Jul 27, 2015 36.65 36.65 36.65 36.65 100 -0.09(-0.24%)
Jul 24, 2015 36.74 36.74 36.74 36.74 101 -0.46(-1.24%)
Jul 23, 2015 37.10 37.56 37.10 37.20 900 -0.20(-0.53%)
Jul 22, 2015 36.98 37.40 36.98 37.40 1,895 +0.09(+0.24%)
Jul 17, 2015 38.46 37.31 37.31 37.31 2,900 +0.15(+0.40%)
Jul 15, 2015 37.05 37.16 37.16 37.16 14,500 -0.40(-1.06%)
Jul 10, 2015 37.56 37.56 37.56 37.56 400 +1.03(+2.82%)
Jul 06, 2015 36.53 36.53 36.53 36.53 1,300 -0.27(-0.73%)
Jun 30, 2015 37.40 36.80 36.80 36.80 600 -0.40(-1.08%)
Jun 18, 2015 37.20 37.20 37.20 37.20 100 +0.00(+0.00%)
Jun 11, 2015 37.20 37.20 37.20 37.20 100 +0.20(+0.54%)
Jun 10, 2015 37.00 37.00 37.00 37.00 100 -0.05(-0.13%)
Jun 04, 2015 37.25 37.05 37.05 37.05 8,500 -0.02(-0.05%)
Jun 03, 2015 36.70 37.10 36.70 37.07 9,957 +0.39(+1.06%)
Jun 02, 2015 36.68 36.68 36.68 36.68 150 -0.47(-1.27%)
May 29, 2015 37.30 37.15 37.15 37.15 400 -0.05(-0.13%)
May 27, 2015 37.20 37.20 37.20 37.20 1 +0.07(+0.19%)
May 22, 2015 37.25 37.13 37.13 37.13 3,800 -0.67(-1.77%)
May 21, 2015 37.96 37.96 37.80 37.80 480 +0.87(+2.36%)
May 20, 2015 36.70 36.99 36.69 36.93 7,400 -0.12(-0.32%)
May 15, 2015 36.58 37.05 37.05 37.05 1,700 +0.05(+0.14%)
May 14, 2015 36.06 37.15 36.06 37.00 10,317 +1.18(+3.29%)
May 13, 2015 35.85 35.85 35.82 35.82 469 -1.38(-3.71%)
May 11, 2015 36.81 37.20 37.20 37.20 1,800 +0.45(+1.22%)
May 06, 2015 37.00 37.00 36.75 36.75 14 -0.13(-0.35%)
May 05, 2015 37.11 37.11 36.88 36.88 2,206 -0.12(-0.32%)
May 04, 2015 37.23 37.23 37.00 37.00 2,900 +0.52(+1.43%)
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.