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 18, 2012 36.74 36.74 36.74 36.74 100 -1.16(-3.06%)
Oct 16, 2012 37.85 37.90 37.90 37.90 2,700 +0.81(+2.18%)
Oct 15, 2012 37.09 37.09 37.09 37.09 117 -0.76(-2.01%)
Oct 12, 2012 37.85 37.85 37.85 37.85 350 -0.15(-0.39%)
Oct 11, 2012 37.89 38.00 36.95 38.00 3,019 -0.66(-1.71%)
Oct 08, 2012 38.65 38.66 38.66 38.66 700 -0.30(-0.77%)
Oct 04, 2012 38.96 38.96 38.96 38.96 0 +1.48(+3.95%)
Oct 01, 2012 38.97 37.48 37.48 37.48 200 -0.73(-1.91%)
Sep 28, 2012 36.50 38.26 36.42 38.21 3,450 +1.19(+3.21%)
Sep 27, 2012 37.02 37.02 37.02 37.02 400 +0.21(+0.57%)
Sep 24, 2012 36.81 36.81 36.81 36.81 700 -1.05(-2.77%)
Sep 21, 2012 37.86 37.86 37.86 37.86 100 +0.12(+0.32%)
Sep 20, 2012 37.74 37.74 37.74 37.74 750 +0.64(+1.73%)
Sep 19, 2012 37.10 37.10 37.10 37.10 100 +0.80(+2.20%)
Aug 31, 2012 36.30 36.30 36.30 36.30 200 +0.45(+1.26%)
Aug 20, 2012 35.85 35.85 35.85 35.85 100 -0.66(-1.81%)
Aug 16, 2012 36.10 36.51 36.51 36.51 2,800 -0.37(-1.00%)
Aug 08, 2012 36.88 36.88 36.88 36.88 500 +1.96(+5.61%)
Aug 07, 2012 36.70 39.89 34.92 34.92 1,850 -1.38(-3.80%)
Aug 06, 2012 36.88 36.88 36.30 36.30 1,556 +0.09(+0.25%)
Aug 03, 2012 36.21 36.21 36.21 36.21 200 +0.00(+0.00%)
Jul 31, 2012 36.21 36.21 36.21 36.21 500 +0.51(+1.43%)
Jul 30, 2012 35.50 35.70 35.36 35.70 1,800 +0.43(+1.22%)
Jul 27, 2012 35.27 35.27 35.27 35.27 100 -0.42(-1.18%)
Jul 26, 2012 35.35 35.69 35.35 35.69 1,300 +0.34(+0.96%)
Jul 19, 2012 35.60 35.35 35.35 35.35 1,100 +0.25(+0.71%)
Jul 18, 2012 35.10 35.10 35.10 35.10 100 -0.36(-1.02%)
Jul 17, 2012 35.42 35.46 35.38 35.46 300 -0.64(-1.77%)
Jul 16, 2012 35.40 36.10 35.40 36.10 2,400 -0.25(-0.69%)
Jul 02, 2012 36.45 36.35 36.35 36.35 200 +1.55(+4.45%)
Jun 27, 2012 34.80 34.80 34.80 34.80 300 -0.10(-0.29%)
Jun 22, 2012 34.90 34.90 34.90 34.90 200 -0.60(-1.69%)
Jun 13, 2012 35.50 35.50 35.50 35.50 0 +0.47(+1.34%)
Jun 12, 2012 36.08 36.08 34.66 35.03 3,150 +0.03(+0.09%)
Jun 11, 2012 35.00 35.00 35.00 35.00 100 -0.50(-1.41%)
Jun 07, 2012 35.50 35.50 35.50 35.50 0 +0.50(+1.43%)
Jun 05, 2012 35.00 35.00 35.00 35.00 700 -0.01(-0.03%)
Jun 01, 2012 35.01 35.01 35.01 35.01 500 +0.01(+0.03%)
May 31, 2012 35.00 35.00 34.01 35.00 2,773 -1.00(-2.78%)
May 18, 2012 36.40 36.00 36.00 36.00 500 -0.79(-2.15%)
May 16, 2012 35.30 36.79 36.79 36.79 600 -0.26(-0.70%)
May 09, 2012 37.05 37.05 37.05 37.05 100 -0.29(-0.78%)
May 07, 2012 37.34 37.34 37.34 37.34 0 +0.37(+1.00%)
May 03, 2012 36.97 36.97 36.97 36.97 500 +0.00(+0.00%)
Apr 30, 2012 36.80 36.97 36.97 36.97 1,300 +0.18(+0.49%)
Apr 25, 2012 36.79 36.79 36.79 36.79 600 -0.20(-0.54%)
Apr 23, 2012 36.99 36.99 36.99 36.99 1,100 -0.10(-0.27%)
Apr 16, 2012 37.19 37.09 37.09 37.09 1,900 -0.51(-1.36%)
Apr 10, 2012 37.45 37.60 37.60 37.60 700 +0.11(+0.29%)
Apr 09, 2012 37.30 37.53 37.11 37.49 2,300 -1.01(-2.62%)
Mar 30, 2012 38.79 38.50 38.50 38.50 1,700 +0.55(+1.45%)
Mar 26, 2012 37.95 37.95 37.95 37.95 100 -1.05(-2.69%)
Mar 16, 2012 39.28 39.00 39.00 39.00 300 +0.60(+1.56%)
Mar 12, 2012 37.92 38.40 38.40 38.40 500 -0.82(-2.09%)
Mar 09, 2012 38.85 39.22 38.85 39.22 225 +0.41(+1.06%)
Mar 08, 2012 38.54 38.81 38.54 38.81 600 -0.04(-0.10%)
Mar 06, 2012 38.66 38.85 38.85 38.85 200 -0.10(-0.26%)
Mar 01, 2012 38.60 38.95 38.95 38.95 300 -0.40(-1.02%)
Feb 28, 2012 39.38 39.35 39.35 39.35 1,400 -0.33(-0.83%)
Feb 24, 2012 39.88 39.68 39.68 39.68 300 +0.08(+0.20%)
Feb 23, 2012 39.54 39.60 39.40 39.60 4,100 +0.17(+0.43%)
Feb 22, 2012 39.78 39.78 39.30 39.43 626 +0.44(+1.13%)
Feb 14, 2012 39.42 38.99 38.99 38.99 400 -0.11(-0.28%)
Feb 13, 2012 38.53 39.10 38.24 39.10 1,400 -0.71(-1.79%)
Feb 07, 2012 38.50 39.81 39.81 39.81 900 +0.51(+1.31%)
Feb 06, 2012 39.22 39.30 39.22 39.30 225 +0.08(+0.20%)
Feb 02, 2012 39.86 39.22 39.22 39.22 800 +0.73(+1.90%)
Jan 31, 2012 39.00 38.49 38.49 38.49 1,300 +1.39(+3.75%)
Jan 30, 2012 37.10 37.10 37.10 37.10 120 -1.80(-4.63%)
Jan 25, 2012 38.90 38.90 38.90 38.90 0 +0.90(+2.37%)
Jan 24, 2012 38.00 38.00 38.00 38.00 400 -0.30(-0.78%)
Jan 23, 2012 38.30 38.30 38.30 38.30 100 +0.30(+0.79%)
Jan 18, 2012 37.80 38.00 38.00 38.00 700 -0.05(-0.13%)
Jan 17, 2012 38.05 38.05 38.05 38.05 300 +1.97(+5.46%)
Jan 12, 2012 37.52 36.08 36.08 36.08 2,700 -1.14(-3.06%)
Jan 11, 2012 37.19 37.82 37.19 37.22 2,500 -0.02(-0.05%)
Jan 10, 2012 36.91 37.24 36.73 37.24 3,050 +0.41(+1.11%)
Jan 09, 2012 36.41 36.91 36.04 36.83 20,456 +1.45(+4.10%)
Jan 06, 2012 35.48 35.48 35.38 35.38 1,000 -0.62(-1.72%)
Jan 04, 2012 35.20 36.00 36.00 36.00 700 +0.30(+0.84%)
Dec 29, 2011 35.70 35.70 35.70 35.70 0 +0.29(+0.82%)
Dec 28, 2011 35.41 35.41 35.41 35.41 176 +0.06(+0.17%)
Dec 27, 2011 35.35 35.35 35.35 35.35 426 +0.35(+1.00%)
Dec 23, 2011 35.00 35.00 35.00 35.00 175 -0.09(-0.26%)
Dec 21, 2011 35.18 35.18 35.09 35.09 300 -0.01(-0.03%)
Dec 20, 2011 35.08 35.10 35.08 35.10 20,975 +0.10(+0.29%)
Dec 14, 2011 35.00 35.00 35.00 35.00 0 -0.20(-0.57%)
Dec 13, 2011 35.16 35.20 35.16 35.20 1,100 -0.17(-0.48%)
Dec 12, 2011 35.57 36.54 35.26 35.37 4,600 -0.73(-2.02%)
Dec 09, 2011 36.10 36.10 36.10 36.10 300 -0.71(-1.94%)
Dec 05, 2011 36.44 36.81 36.81 36.81 600 +0.46(+1.26%)
Dec 02, 2011 36.17 36.36 36.17 36.36 900 -0.17(-0.47%)
Nov 30, 2011 36.53 36.53 36.53 36.53 700 -0.01(-0.03%)
Nov 28, 2011 37.10 36.54 36.54 36.54 1,000 +0.26(+0.72%)
Nov 23, 2011 36.36 36.28 36.28 36.28 200 +0.27(+0.75%)
Nov 22, 2011 35.98 36.05 35.93 36.01 800 -0.49(-1.35%)
Nov 17, 2011 36.50 36.50 36.50 36.50 400 +0.40(+1.11%)
Nov 10, 2011 36.10 36.10 36.10 36.10 100 -1.90(-5.00%)
Nov 07, 2011 38.20 38.00 38.00 38.00 900 -0.87(-2.24%)
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.