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 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%)
Mar 01, 2018 41.91 41.91 41.91 41.91 100 -0.02(-0.05%)
Feb 28, 2018 41.01 41.99 40.98 41.93 812 -1.05(-2.43%)
Feb 26, 2018 42.98 42.98 42.98 0 +0.50(+1.17%)
Feb 23, 2018 42.74 42.98 41.02 42.48 1,713 -0.02(-0.05%)
Feb 22, 2018 43.09 44.41 42.50 42.50 1,904 -0.70(-1.62%)
Feb 20, 2018 43.20 43.20 43.20 0 +1.80(+4.34%)
Feb 16, 2018 41.40 41.40 41.40 0 -3.15(-7.07%)
Feb 13, 2018 44.55 44.55 44.55 189 +1.55(+3.61%)
Feb 12, 2018 45.09 45.10 43.00 43.00 1,807 -0.53(-1.22%)
Feb 08, 2018 43.53 43.53 43.53 3 +0.95(+2.23%)
Feb 07, 2018 42.19 42.58 41.23 42.58 1,200 -1.42(-3.23%)
Feb 05, 2018 44.00 44.00 44.00 6 -1.16(-2.57%)
Feb 01, 2018 45.16 45.16 45.16 0 +1.23(+2.81%)
Jan 31, 2018 43.88 44.99 43.55 43.93 1,220 +0.14(+0.33%)
Jan 30, 2018 42.57 42.57 43.79 712 +1.22(+2.86%)
Jan 25, 2018 42.57 42.57 42.57 47 +0.42(+1.00%)
Jan 23, 2018 42.15 42.15 42.15 0 +0.23(+0.55%)
Jan 22, 2018 41.93 41.93 41.92 41.92 400 -1.17(-2.71%)
Jan 18, 2018 43.09 43.09 43.09 0 -0.24(-0.56%)
Jan 17, 2018 43.27 44.53 43.22 43.33 900 +0.07(+0.16%)
Jan 16, 2018 43.31 43.32 43.26 43.26 849 -0.36(-0.83%)
Jan 12, 2018 43.62 43.62 43.62 0 +1.07(+2.51%)
Jan 09, 2018 42.55 42.55 42.55 0 +0.86(+2.06%)
Jan 08, 2018 42.42 42.51 41.62 41.69 1,400 +0.13(+0.32%)
Jan 05, 2018 42.32 42.32 41.54 41.56 1,000 -1.65(-3.82%)
Jan 03, 2018 43.21 43.21 43.21 0 -0.38(-0.87%)
Jan 02, 2018 42.69 44.15 42.42 43.59 646 -0.09(-0.21%)
Dec 29, 2017 43.68 43.68 43.68 0 +0.26(+0.60%)
Dec 28, 2017 42.63 43.89 42.63 43.42 1,211 -0.47(-1.07%)
Dec 27, 2017 43.75 43.89 42.49 43.89 300 +1.73(+4.10%)
Dec 26, 2017 42.16 42.16 42.16 42.16 102 +0.45(+1.08%)
Dec 22, 2017 40.89 41.82 40.87 41.71 1,201 +0.82(+2.00%)
Dec 21, 2017 41.62 41.70 40.87 40.89 2,003 -1.21(-2.88%)
Dec 19, 2017 42.11 42.11 42.11 156 -0.93(-2.17%)
Dec 18, 2017 42.36 44.00 42.09 43.04 1,490 -0.59(-1.35%)
Dec 15, 2017 42.32 43.67 42.31 43.63 800 +1.32(+3.12%)
Dec 14, 2017 42.35 43.64 42.25 42.30 695 +0.30(+0.72%)
Dec 12, 2017 42.00 42.00 42.00 0 +1.06(+2.59%)
Dec 11, 2017 41.72 41.85 40.91 40.94 1,400 -1.06(-2.53%)
Dec 07, 2017 42.00 42.00 42.00 2 -0.56(-1.32%)
Dec 06, 2017 42.52 44.58 42.52 42.56 502 -0.31(-0.72%)
Dec 05, 2017 42.48 42.87 42.48 42.87 402 +2.66(+6.60%)
Dec 04, 2017 41.70 42.00 40.20 40.21 1,431 -3.79(-8.60%)
Dec 01, 2017 41.59 44.00 40.21 44.00 852 +2.22(+5.31%)
Nov 28, 2017 41.78 41.78 41.78 50 -0.05(-0.12%)
Nov 27, 2017 41.70 41.83 41.70 41.83 500 +0.33(+0.80%)
Nov 21, 2017 41.50 41.50 41.50 96 -0.64(-1.52%)
Nov 20, 2017 43.40 43.40 42.14 42.14 591 -1.08(-2.49%)
Nov 17, 2017 41.68 43.22 41.68 43.22 852 +3.47(+8.72%)
Nov 14, 2017 39.75 39.75 39.75 0 -1.35(-3.29%)
Nov 10, 2017 41.10 41.10 41.10 0 -0.40(-0.96%)
Nov 08, 2017 41.50 41.50 41.50 0 +0.30(+0.73%)
Nov 06, 2017 41.20 41.20 41.20 0 -0.78(-1.86%)
Nov 03, 2017 41.46 41.98 41.46 41.98 200 +0.60(+1.45%)
Nov 02, 2017 41.38 41.38 41.38 41.38 100 -0.97(-2.29%)
Oct 31, 2017 42.35 42.35 42.35 25 +1.13(+2.74%)
Oct 27, 2017 41.22 41.22 41.22 0 -0.93(-2.21%)
Oct 25, 2017 42.15 42.15 42.15 0 +0.85(+2.07%)
Oct 24, 2017 41.20 41.60 41.10 41.30 796 +0.20(+0.47%)
Oct 23, 2017 41.30 43.07 41.10 41.10 720 +0.11(+0.26%)
Oct 18, 2017 40.99 40.99 40.99 0 -0.28(-0.67%)
Oct 17, 2017 41.29 41.29 41.27 41.27 580 +0.07(+0.17%)
Oct 16, 2017 41.24 41.24 40.99 41.20 540 -0.09(-0.22%)
Oct 13, 2017 41.29 41.29 41.29 41.29 100 +0.71(+1.75%)
Oct 11, 2017 40.58 40.58 40.58 2 -0.91(-2.19%)
Oct 04, 2017 41.49 41.49 41.49 0 -0.01(-0.02%)
Sep 29, 2017 41.50 41.50 41.50 0 +0.01(+0.02%)
Sep 27, 2017 41.49 41.49 41.49 0 +0.00(+0.00%)
Sep 25, 2017 41.49 2 +0.00(+0.00%)
Sep 22, 2017 41.71 41.78 41.49 41.49 1,018 -0.17(-0.41%)
Sep 20, 2017 41.66 41.66 41.66 0 -0.27(-0.66%)
Sep 18, 2017 41.93 2 +0.23(+0.55%)
Sep 15, 2017 41.97 42.13 41.70 41.70 1,315 +0.13(+0.32%)
Sep 14, 2017 41.65 41.65 41.57 41.57 610 -0.70(-1.66%)
Sep 12, 2017 42.27 75 +0.29(+0.69%)
Sep 08, 2017 41.98 4 +0.36(+0.86%)
Sep 06, 2017 41.62 41.62 41.62 0 -1.14(-2.67%)
Sep 05, 2017 42.76 42.76 42.76 42.76 100 +0.68(+1.62%)
Aug 31, 2017 42.08 42.08 42.08 0 +0.39(+0.94%)
Aug 30, 2017 41.95 41.95 41.69 41.69 900 -0.72(-1.70%)
Aug 29, 2017 42.20 43.10 42.20 42.41 1,400 +0.42(+0.99%)
Aug 25, 2017 41.99 41.99 41.99 0 +0.21(+0.50%)
Aug 24, 2017 41.78 41.84 41.73 41.78 2,200 -0.02(-0.05%)
Aug 23, 2017 41.88 41.88 41.80 41.80 698 +0.05(+0.13%)
Aug 22, 2017 41.92 41.92 41.62 41.75 1,356 -0.03(-0.08%)
Aug 21, 2017 41.75 41.78 41.73 41.78 662 +0.08(+0.19%)
Aug 18, 2017 41.85 41.89 41.70 41.70 1,487 +0.04(+0.10%)
Aug 17, 2017 41.90 41.90 41.60 41.66 738 -0.57(-1.35%)
Aug 16, 2017 41.72 42.23 41.72 42.23 1,800 +0.29(+0.69%)
Aug 15, 2017 42.08 42.08 41.94 41.94 1,600 -0.06(-0.14%)
Aug 14, 2017 41.81 42.16 41.80 42.00 1,800 +0.11(+0.26%)
Aug 11, 2017 41.83 41.90 41.83 41.89 1,042 +0.07(+0.17%)
Aug 10, 2017 41.25 42.00 41.25 41.82 2,876 -0.09(-0.21%)
Aug 09, 2017 42.40 42.86 41.85 41.91 3,879 -0.22(-0.52%)
Aug 08, 2017 42.40 42.85 41.88 42.13 2,725 -0.11(-0.26%)
Aug 07, 2017 42.40 42.90 41.75 42.24 4,524 +0.61(+1.46%)
Aug 04, 2017 42.35 42.80 41.23 41.63 5,603 -0.22(-0.52%)
Aug 03, 2017 41.80 42.54 41.80 41.85 601 -0.25(-0.59%)
Aug 02, 2017 41.78 42.30 41.68 42.10 4,400 +0.56(+1.35%)
Aug 01, 2017 41.70 42.10 41.18 41.54 4,208 -0.02(-0.05%)
Jul 31, 2017 41.61 41.94 41.32 41.56 6,406 +0.19(+0.45%)
Jul 28, 2017 41.50 41.50 41.38 41.38 800 -0.27(-0.66%)
Jul 27, 2017 41.60 41.84 41.16 41.65 3,957 +0.37(+0.90%)
Jul 26, 2017 41.09 41.32 41.09 41.28 2,600 -0.50(-1.20%)
Jul 25, 2017 41.78 41.81 41.20 41.78 5,639 +0.59(+1.42%)
Jul 24, 2017 41.06 41.25 41.06 41.19 1,075 -0.16(-0.37%)
Jul 20, 2017 41.35 2 -0.48(-1.15%)
Jul 18, 2017 41.83 2 +0.42(+1.02%)
Jul 12, 2017 41.41 41.41 41.41 0 +0.20(+0.48%)
Jul 11, 2017 41.25 41.25 41.20 41.21 1,700 +0.11(+0.26%)
Jul 10, 2017 41.68 41.68 41.01 41.10 3,900 +0.05(+0.13%)
Jul 07, 2017 41.42 41.42 40.69 41.05 1,630 -0.09(-0.22%)
Jul 06, 2017 41.13 41.66 41.13 41.14 2,202 +0.20(+0.49%)
Jul 05, 2017 40.59 40.94 40.59 40.94 2,820 -0.70(-1.69%)
Jul 03, 2017 41.35 42.04 41.08 41.64 3,941 +0.67(+1.62%)
Jun 30, 2017 40.67 40.98 40.62 40.98 3,762 -0.22(-0.55%)
Jun 29, 2017 41.27 41.55 41.20 41.20 3,001 +0.16(+0.40%)
Jun 28, 2017 41.10 41.10 40.74 41.04 2,521 -0.07(-0.18%)
Jun 23, 2017 41.11 41.11 41.11 0 -0.30(-0.73%)
Jun 22, 2017 41.37 41.41 41.37 41.41 400 +0.34(+0.84%)
Jun 21, 2017 40.94 41.24 40.77 41.07 1,200 -0.43(-1.04%)
Jun 19, 2017 41.50 41.50 41.50 0 +0.31(+0.75%)
Jun 16, 2017 41.25 41.25 41.19 41.19 625 +0.23(+0.56%)
Jun 15, 2017 41.34 41.34 40.96 40.96 243 -0.10(-0.24%)
Jun 14, 2017 41.49 41.50 41.05 41.06 1,400 -0.53(-1.28%)
Jun 09, 2017 41.59 2 +0.07(+0.17%)
Jun 02, 2017 41.52 3 +0.22(+0.53%)
May 25, 2017 41.30 1 -0.20(-0.48%)
May 17, 2017 41.50 41.50 41.50 0 +0.66(+1.61%)
May 10, 2017 40.84 50 -0.36(-0.86%)
May 08, 2017 41.20 41.20 41.20 0 -0.25(-0.60%)
May 02, 2017 41.45 82 +0.07(+0.17%)
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.