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, 2017 41.26 41.26 41.26 0 -0.13(-0.32%)
Apr 25, 2017 41.39 1 +0.79(+1.95%)
Apr 19, 2017 40.60 28 -0.41(-1.00%)
Apr 17, 2017 41.01 41.01 41.01 0 +0.53(+1.31%)
Apr 13, 2017 40.48 40.48 40.48 40.48 142 +0.02(+0.05%)
Apr 11, 2017 40.46 40.46 40.46 0 -0.30(-0.73%)
Apr 10, 2017 40.60 40.93 40.60 40.76 1,901 +0.16(+0.39%)
Apr 05, 2017 40.60 40.60 40.60 0 +0.17(+0.42%)
Apr 04, 2017 40.20 40.56 40.20 40.43 1,502 -0.27(-0.66%)
Apr 03, 2017 40.70 40.70 40.70 40.70 102 +0.17(+0.42%)
Mar 30, 2017 40.53 80 +0.10(+0.25%)
Mar 29, 2017 40.43 40.43 40.43 40.43 201 -0.06(-0.15%)
Mar 27, 2017 40.49 3 +0.49(+1.23%)
Mar 24, 2017 40.00 40.00 40.00 40.00 102 -0.28(-0.70%)
Mar 20, 2017 40.28 3 +0.00(+0.00%)
Mar 17, 2017 39.96 40.68 39.96 40.28 5,301 +0.14(+0.35%)
Mar 14, 2017 40.14 5 +0.14(+0.35%)
Mar 13, 2017 40.00 40.00 40.00 40.00 120 +0.93(+2.38%)
Mar 08, 2017 39.07 1 -0.27(-0.69%)
Feb 14, 2017 39.34 39.34 39.34 0 -0.03(-0.08%)
Feb 07, 2017 39.37 39.37 39.37 0 +0.72(+1.86%)
Feb 06, 2017 38.61 38.65 38.61 38.65 600 +0.10(+0.26%)
Feb 02, 2017 38.55 38.55 38.55 0 +0.04(+0.10%)
Feb 01, 2017 38.46 38.51 38.46 38.51 404 +0.09(+0.23%)
Jan 31, 2017 38.30 38.54 38.17 38.42 1,900 +0.12(+0.31%)
Jan 30, 2017 38.40 38.70 38.30 38.30 3,600 +0.05(+0.13%)
Jan 26, 2017 38.25 38.25 38.25 0 +0.28(+0.74%)
Jan 17, 2017 37.97 37.97 37.97 0 +0.01(+0.02%)
Dec 30, 2016 37.96 37.96 37.96 0 -0.06(-0.15%)
Dec 21, 2016 38.02 38.02 38.02 0 -0.36(-0.94%)
Dec 16, 2016 38.38 38.38 38.38 0 +0.14(+0.37%)
Dec 13, 2016 38.24 38.24 38.24 0 -0.31(-0.80%)
Dec 07, 2016 38.55 38.55 38.55 0 +0.55(+1.44%)
Dec 01, 2016 38.00 50 +0.19(+0.49%)
Nov 28, 2016 37.82 37.82 37.82 0 -0.45(-1.18%)
Nov 10, 2016 38.27 38.27 38.27 0 -0.64(-1.65%)
Nov 08, 2016 38.91 38.91 38.91 0 +0.41(+1.06%)
Nov 07, 2016 38.50 38.50 38.50 38.50 300 +0.00(+0.00%)
Oct 03, 2016 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Sep 30, 2016 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Sep 29, 2016 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Sep 28, 2016 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Sep 27, 2016 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Sep 13, 2016 38.50 38.50 38.50 0 -0.49(-1.26%)
Sep 06, 2016 38.30 38.99 38.99 38.99 1,500 +0.97(+2.55%)
Aug 31, 2016 38.03 38.02 38.02 38.02 200 +0.06(+0.16%)
Aug 30, 2016 38.00 38.00 37.96 37.96 200 -0.04(-0.11%)
Aug 29, 2016 38.10 38.20 37.98 38.00 1,660 -0.20(-0.52%)
Aug 26, 2016 38.14 38.83 38.14 38.20 5,304 +0.12(+0.32%)
Aug 23, 2016 37.98 38.08 38.08 38.08 500 +0.42(+1.12%)
Aug 19, 2016 37.66 37.66 37.66 37.66 100 -0.67(-1.74%)
Aug 10, 2016 38.65 38.33 38.33 38.33 600 -0.25(-0.65%)
Aug 08, 2016 38.58 38.58 38.58 38.58 700 +0.13(+0.34%)
Aug 03, 2016 38.45 38.45 38.45 38.45 300 +0.45(+1.18%)
Jul 29, 2016 38.00 38.00 38.00 38.00 25 +0.76(+2.04%)
Jul 05, 2016 37.38 37.45 37.05 37.24 4,477 -0.07(-0.19%)
Jun 23, 2016 37.31 37.31 37.31 37.31 100 -0.46(-1.22%)
Jun 22, 2016 37.77 37.77 37.77 37.77 484 -0.03(-0.08%)
Jun 15, 2016 37.42 37.80 37.80 37.80 2,100 -0.14(-0.37%)
May 17, 2016 37.42 37.94 37.94 37.94 400 +0.27(+0.72%)
May 09, 2016 37.57 37.67 37.67 37.67 300 -0.05(-0.13%)
May 06, 2016 37.70 38.07 37.70 37.72 4,293 +0.07(+0.19%)
May 05, 2016 37.68 38.07 37.65 37.65 2,600 -0.12(-0.32%)
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.