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 (%)
Feb 28, 2019 39.07 39.07 39.07 39.07 309 -0.31(-0.79%)
Feb 25, 2019 39.38 39.38 39.38 0 -0.00(-0.00%)
Feb 22, 2019 39.41 41.45 38.92 39.38 3,000 -0.93(-2.30%)
Feb 20, 2019 40.31 40.31 40.31 0 +0.00(+0.00%)
Feb 08, 2019 40.31 40.31 40.31 0 +0.00(+0.00%)
Feb 04, 2019 40.31 40.31 40.31 0 -0.15(-0.37%)
Feb 01, 2019 40.46 40.46 40.46 40.46 100 -0.11(-0.27%)
Jan 31, 2019 40.57 40.57 40.57 40.57 0 -0.03(-0.07%)
Jan 30, 2019 40.60 40.60 40.60 40.60 28 +0.05(+0.12%)
Jan 29, 2019 40.55 40.55 40.55 40.55 0 -0.03(-0.06%)
Jan 28, 2019 40.58 40.58 40.58 40.58 0 +0.01(+0.01%)
Jan 25, 2019 40.57 40.57 40.57 40.57 100 +0.02(+0.05%)
Jan 22, 2019 40.55 40.55 40.55 0 -0.35(-0.86%)
Jan 18, 2019 40.90 40.90 40.90 40.90 0 +0.00(+0.00%)
Jan 17, 2019 40.90 40.90 40.90 40.90 2 +0.00(+0.00%)
Jan 16, 2019 40.90 40.90 40.90 40.90 2 +0.00(+0.00%)
Jan 15, 2019 41.80 41.80 40.90 40.90 165 -3.10(-7.05%)
Jan 11, 2019 44.00 44.00 44.00 0 +3.24(+7.95%)
Jan 09, 2019 40.76 40.76 40.76 0 +0.00(+0.00%)
Jan 07, 2019 40.76 40.76 40.76 0 -0.02(-0.05%)
Jan 04, 2019 40.78 40.78 40.78 40.78 0 +0.19(+0.47%)
Jan 03, 2019 40.59 40.59 40.59 40.59 0 -0.28(-0.69%)
Jan 02, 2019 40.87 40.87 40.87 40.87 2 +0.00(+0.00%)
Dec 31, 2018 41.88 41.88 40.87 40.87 200 -0.19(-0.45%)
Dec 28, 2018 41.05 41.05 41.05 41.05 0 +0.08(+0.18%)
Dec 18, 2018 40.98 40.98 40.98 40.98 95 +1.36(+3.43%)
Dec 14, 2018 39.62 39.62 39.62 0 +0.00(+0.00%)
Dec 12, 2018 39.62 39.62 39.62 0 +0.00(+0.00%)
Dec 11, 2018 39.62 39.62 39.62 39.62 6 -0.49(-1.22%)
Dec 07, 2018 40.11 40.11 40.11 0 +0.82(+2.09%)
Dec 06, 2018 39.29 39.29 39.29 0 +0.00(+0.00%)
Dec 04, 2018 39.29 39.29 39.29 0 +0.00(+0.00%)
Dec 03, 2018 39.29 39.29 39.29 0 +0.00(+0.00%)
Nov 30, 2018 39.29 39.29 39.29 39.29 100 -0.00(-0.00%)
Nov 29, 2018 39.29 39.29 39.29 39.29 600 -1.76(-4.29%)
Nov 28, 2018 41.05 41.05 41.05 0 +0.00(+0.00%)
Nov 27, 2018 41.05 41.05 41.05 41.05 178 +0.00(+0.00%)
Nov 26, 2018 41.05 41.05 41.05 41.05 239 +0.80(+1.99%)
Nov 23, 2018 40.25 40.25 40.25 40.25 600 +0.25(+0.62%)
Nov 21, 2018 40.00 40.00 40.00 0 -0.09(-0.22%)
Nov 20, 2018 40.09 40.09 40.09 0 +0.00(+0.00%)
Nov 19, 2018 40.09 40.09 40.09 40.09 195 +2.71(+7.25%)
Nov 16, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Nov 15, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Nov 14, 2018 37.38 37.38 37.38 37.38 26 +0.00(+0.00%)
Nov 13, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Nov 12, 2018 37.38 37.38 37.38 37.38 174 +0.00(+0.00%)
Nov 09, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Nov 08, 2018 37.38 37.38 37.38 37.38 19 +0.00(+0.00%)
Nov 07, 2018 37.38 37.38 37.38 37.38 358 -1.12(-2.91%)
Nov 06, 2018 38.50 38.50 38.50 0 +0.00(+0.00%)
Nov 05, 2018 38.50 38.50 38.50 38.50 1 +0.00(+0.00%)
Nov 02, 2018 38.50 38.50 38.50 0 +0.00(+0.00%)
Nov 01, 2018 38.50 38.50 38.50 38.50 3 +0.00(+0.00%)
Oct 31, 2018 38.50 38.50 2 +0.00(+0.00%)
Oct 30, 2018 38.50 38.50 2 +0.00(+0.00%)
Oct 29, 2018 38.50 38.50 38.50 0 +0.00(+0.00%)
Oct 26, 2018 38.50 38.50 38.50 0 +0.00(+0.00%)
Oct 25, 2018 38.50 38.50 38.50 38.50 2 +0.00(+0.00%)
Oct 24, 2018 38.50 38.50 38.50 0 +0.00(+0.00%)
Oct 23, 2018 38.50 38.50 38.50 0 +0.00(+0.00%)
Oct 22, 2018 38.50 38.50 38.50 0 +0.00(+0.00%)
Oct 19, 2018 38.50 38.50 38.50 38.50 300 +0.08(+0.21%)
Oct 18, 2018 38.42 38.42 38.42 38.42 225 +1.43(+3.86%)
Oct 17, 2018 36.99 36.99 36.99 36.99 150 -1.15(-3.01%)
Oct 16, 2018 38.14 38.14 38.14 0 +0.00(+0.00%)
Oct 15, 2018 38.14 38.14 38.14 38.14 123 +0.00(+0.00%)
Oct 12, 2018 38.14 38.14 38.14 0 +0.00(+0.00%)
Oct 11, 2018 38.14 38.14 38.14 38.14 95 +0.00(+0.00%)
Oct 10, 2018 38.14 38.14 38.14 0 +0.00(+0.00%)
Oct 09, 2018 38.00 38.14 38.00 38.14 447 +0.13(+0.34%)
Oct 08, 2018 38.01 38.01 38.01 0 +0.00(+0.00%)
Oct 05, 2018 38.01 38.01 38.01 38.01 100 +0.00(+0.00%)
Oct 04, 2018 38.01 38.01 38.01 0 +0.00(+0.00%)
Oct 03, 2018 38.01 38.01 38.01 38.01 200 +0.75(+2.01%)
Oct 02, 2018 37.26 37.26 3 +0.00(+0.00%)
Oct 01, 2018 37.26 37.26 37.26 37.26 2 +0.00(+0.00%)
Sep 28, 2018 37.26 37.26 37.26 37.26 300 -0.14(-0.37%)
Sep 27, 2018 37.40 37.40 37.40 0 +0.00(+0.00%)
Sep 26, 2018 37.40 37.40 37.40 0 +0.00(+0.00%)
Sep 25, 2018 37.40 37.40 37.40 37.40 198 -1.08(-2.81%)
Sep 24, 2018 38.48 38.48 38.48 38.48 153 -1.16(-2.93%)
Sep 21, 2018 39.64 39.64 39.64 39.64 100 +0.70(+1.80%)
Sep 20, 2018 43.27 43.27 38.94 38.94 220 -0.74(-1.86%)
Sep 19, 2018 39.68 39.68 39.68 39.68 102 +2.02(+5.36%)
Sep 18, 2018 37.63 37.66 37.63 37.66 800 -0.95(-2.46%)
Sep 17, 2018 38.61 38.61 38.61 38.61 2 +0.00(+0.00%)
Sep 14, 2018 38.61 38.61 38.61 38.61 100 +0.00(+0.00%)
Sep 13, 2018 38.61 38.61 38.61 38.61 1 +0.00(+0.00%)
Sep 12, 2018 38.61 38.61 38.61 38.61 60 +0.00(+0.00%)
Sep 11, 2018 38.61 38.61 38.61 38.61 12 +0.00(+0.00%)
Sep 10, 2018 38.61 38.61 38.61 38.61 368 -0.26(-0.67%)
Sep 07, 2018 39.32 39.32 38.87 38.87 600 -1.13(-2.83%)
Sep 06, 2018 40.00 40.00 2 +0.00(+0.00%)
Sep 05, 2018 40.00 40.00 40.00 40.00 2 +0.00(+0.00%)
Sep 04, 2018 40.00 40.00 40.00 40.00 8 +0.00(+0.00%)
Aug 31, 2018 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 30, 2018 40.00 40.00 40.00 40.00 28 +0.00(+0.00%)
Aug 29, 2018 40.00 40.00 40.00 40.00 2 +0.00(+0.00%)
Aug 28, 2018 40.00 40.00 40.00 40.00 4 +0.00(+0.00%)
Aug 27, 2018 40.00 40.00 40.00 40.00 4 +0.00(+0.00%)
Aug 24, 2018 40.00 40.00 40.00 40.00 100 +0.00(+0.00%)
Aug 23, 2018 40.00 40.00 2 +0.00(+0.00%)
Aug 22, 2018 40.00 40.00 2 +0.00(+0.00%)
Aug 21, 2018 40.00 40.00 2 +0.00(+0.00%)
Aug 20, 2018 40.00 40.00 3 +0.00(+0.00%)
Aug 17, 2018 40.00 40.00 40.00 40.00 100 +0.00(+0.00%)
Aug 16, 2018 40.00 40.00 40.00 40.00 3 +0.00(+0.00%)
Aug 15, 2018 40.00 40.00 3 +0.00(+0.00%)
Aug 14, 2018 40.00 40.00 40.00 40.00 305 -4.13(-9.36%)
Aug 13, 2018 44.13 44.13 2 +0.00(+0.00%)
Aug 10, 2018 44.13 44.13 44.13 44.13 100 +0.00(+0.00%)
Aug 09, 2018 44.13 44.13 2 +0.00(+0.00%)
Aug 08, 2018 44.13 44.13 44.13 44.13 2 +0.00(+0.00%)
Aug 07, 2018 44.13 44.13 44.13 44.13 1 +0.00(+0.00%)
Aug 06, 2018 44.13 44.13 44.13 44.13 3 +0.00(+0.00%)
Aug 03, 2018 44.13 44.13 44.13 44.13 100 +3.24(+7.92%)
Aug 02, 2018 40.89 40.89 40.89 40.89 2 +0.00(+0.00%)
Aug 01, 2018 40.89 40.89 2 +0.00(+0.00%)
Jul 31, 2018 40.89 40.89 40.89 40.89 2 +0.00(+0.00%)
Jul 30, 2018 40.89 40.89 40.89 40.89 2 +0.00(+0.00%)
Jul 27, 2018 40.89 40.89 40.89 40.89 100 +0.00(+0.00%)
Jul 20, 2018 40.89 40.89 40.89 14 +0.89(+2.23%)
Jul 09, 2018 40.00 40.00 40.00 18 -0.35(-0.87%)
Jun 07, 2018 40.35 40.35 40.35 97 -0.15(-0.37%)
May 30, 2018 40.50 40.50 40.50 0 -0.43(-1.05%)
May 25, 2018 40.93 40.93 40.93 0 +1.58(+4.02%)
May 24, 2018 40.50 40.53 39.62 39.35 900 -1.15(-2.84%)
May 23, 2018 40.26 40.50 40.26 40.50 1,157 +1.29(+3.29%)
May 21, 2018 39.21 39.21 39.21 53 -0.40(-1.01%)
May 17, 2018 39.61 39.61 39.61 215 +0.09(+0.23%)
May 15, 2018 39.52 39.52 39.52 50 -1.27(-3.12%)
May 14, 2018 40.60 41.10 40.60 40.79 2,904 +0.58(+1.45%)
May 10, 2018 40.21 40.21 40.21 87 -0.66(-1.62%)
May 09, 2018 40.50 41.31 40.50 40.87 3,693 +0.45(+1.12%)
May 08, 2018 40.42 40.42 40.42 40.42 191 +0.01(+0.02%)
May 07, 2018 40.90 41.08 40.41 40.41 1,750 -0.09(-0.22%)
May 04, 2018 40.56 40.56 40.50 40.50 759 -0.21(-0.52%)
May 03, 2018 40.52 40.71 40.50 40.71 792 -0.04(-0.10%)
May 02, 2018 41.35 41.35 40.75 40.75 309 -0.35(-0.85%)
Apr 30, 2018 41.10 41.10 41.10 0 -0.40(-0.96%)
Apr 27, 2018 41.50 41.50 41.50 41.50 100 -1.97(-4.53%)
Apr 26, 2018 43.47 43.47 43.47 43.47 214 +2.84(+6.99%)
Apr 25, 2018 41.53 41.53 40.63 40.63 1,225 -1.37(-3.26%)
Apr 24, 2018 42.05 42.05 42.00 42.00 402 +0.38(+0.91%)
Apr 23, 2018 42.41 43.95 41.62 41.62 2,506 -0.49(-1.16%)
Apr 20, 2018 43.75 44.50 42.11 42.11 3,152 -0.92(-2.14%)
Apr 19, 2018 43.00 43.07 42.83 43.03 927 +0.53(+1.25%)
Apr 18, 2018 41.44 43.48 41.44 42.50 1,452 -0.03(-0.07%)
Apr 17, 2018 41.30 43.03 41.19 42.53 2,373 -0.20(-0.47%)
Apr 16, 2018 43.60 43.89 42.73 42.73 800 -1.75(-3.92%)
Apr 13, 2018 44.48 44.48 44.48 44.48 125 +1.23(+2.84%)
Apr 12, 2018 44.88 44.88 42.42 43.25 2,643 +0.45(+1.04%)
Apr 11, 2018 42.55 42.80 42.55 42.80 564 +1.34(+3.23%)
Apr 10, 2018 41.43 42.66 41.43 41.46 2,284 -0.97(-2.29%)
Apr 09, 2018 42.11 42.43 41.43 42.43 1,800 +0.43(+1.02%)
Apr 06, 2018 42.00 42.00 42.00 42.00 112 +0.00(+0.00%)
Apr 05, 2018 42.00 42.00 42.00 42.00 100 +0.50(+1.20%)
Apr 04, 2018 41.50 41.50 41.50 41.50 100 -3.80(-8.39%)
Apr 03, 2018 44.53 45.30 43.59 45.30 772 +3.06(+7.24%)
Apr 02, 2018 44.50 44.55 42.24 42.24 709 -0.26(-0.61%)
Mar 29, 2018 42.50 42.50 42.50 0 -1.72(-3.89%)
Mar 28, 2018 44.25 44.26 42.97 44.22 1,082 +2.24(+5.34%)
Mar 23, 2018 41.98 41.98 41.98 0 +0.72(+1.75%)
Mar 22, 2018 41.95 42.00 40.51 41.26 1,300 -0.65(-1.55%)
Mar 21, 2018 41.78 41.91 41.17 41.91 600 +0.06(+0.14%)
Mar 20, 2018 41.73 41.85 41.16 41.85 900 -0.15(-0.36%)
Mar 15, 2018 42.00 42.00 42.00 31 -2.42(-5.45%)
Mar 14, 2018 44.40 44.40 44.40 44.42 302 +0.75(+1.72%)
Mar 12, 2018 43.67 43.67 43.67 0 +0.62(+1.43%)
Mar 09, 2018 43.09 43.67 43.00 43.05 1,400 +0.45(+1.06%)
Mar 08, 2018 42.51 44.45 42.49 42.60 1,800 +0.10(+0.24%)
Mar 07, 2018 44.32 45.42 42.50 42.50 314 +0.35(+0.83%)
Mar 05, 2018 42.15 42.15 42.15 0 +0.15(+0.36%)
Mar 02, 2018 42.00 42.00 42.00 42.00 406 +0.09(+0.21%)
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.