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 (%)
Mar 30, 2020 39.00 39.00 39.00 0 -1.02(-2.55%)
Mar 27, 2020 40.02 40.02 40.02 40.02 100 +0.00(+0.00%)
Mar 26, 2020 40.35 40.35 40.02 40.02 1,675 -3.76(-8.60%)
Mar 25, 2020 43.78 43.78 43.78 43.78 3 +0.00(+0.00%)
Mar 24, 2020 43.78 43.78 43.78 43.78 90 +0.00(+0.00%)
Mar 23, 2020 43.78 43.78 43.78 43.78 125 +0.00(+0.00%)
Mar 20, 2020 43.09 44.00 43.00 43.78 2,100 -1.11(-2.46%)
Mar 19, 2020 44.89 44.89 44.89 44.89 43 +0.00(+0.00%)
Mar 18, 2020 44.89 44.89 44.89 44.89 227 -2.16(-4.59%)
Mar 17, 2020 47.05 47.05 47.05 47.05 13 +2.16(+4.81%)
Mar 16, 2020 44.89 44.89 28 +0.00(+0.00%)
Mar 13, 2020 44.89 44.89 44.89 44.89 100 +0.00(+0.00%)
Mar 12, 2020 42.55 45.30 42.01 44.89 937 -5.55(-11.00%)
Mar 11, 2020 50.44 50.56 50.44 50.44 425 -17.96(-26.26%)
Mar 10, 2020 68.40 68.40 68.40 68.40 49 +0.00(+0.00%)
Mar 09, 2020 68.40 68.40 68.40 68.40 9 +0.00(+0.00%)
Mar 06, 2020 68.40 68.40 68.40 68.40 100 +0.00(+0.00%)
Mar 05, 2020 68.40 68.40 68.40 68.40 49 +0.00(+0.00%)
Mar 04, 2020 68.40 68.40 68.40 68.40 27 +0.00(+0.00%)
Mar 03, 2020 64.19 72.01 64.19 68.40 12,197 +3.90(+6.05%)
Mar 02, 2020 64.50 64.50 64.50 64.50 5 -0.50(-0.77%)
Feb 28, 2020 65.00 65.00 65.00 65.00 100 +0.00(+0.00%)
Feb 27, 2020 65.00 65.00 65.00 65.00 32 -2.20(-3.28%)
Feb 26, 2020 67.20 67.20 67.20 67.20 2 +3.20(+5.01%)
Feb 25, 2020 64.00 64.00 64.00 64.00 25 +0.00(+0.00%)
Feb 24, 2020 65.00 66.98 61.80 64.00 3,334 -3.50(-5.19%)
Feb 21, 2020 67.50 67.50 67.50 67.50 100 +0.00(+0.00%)
Feb 20, 2020 68.00 68.00 67.50 67.50 432 -0.20(-0.30%)
Feb 19, 2020 66.50 69.87 66.50 67.70 4,501 -1.20(-1.74%)
Feb 18, 2020 68.90 68.90 68.90 68.90 60 +0.00(+0.00%)
Feb 14, 2020 67.70 69.70 67.70 68.90 1,900 -0.80(-1.14%)
Feb 13, 2020 69.70 69.70 69.70 69.70 2 -4.04(-5.48%)
Feb 12, 2020 73.74 73.74 73.74 73.74 27 +0.00(+0.00%)
Feb 11, 2020 73.74 73.74 73.74 73.74 12 +0.00(+0.00%)
Feb 10, 2020 73.74 73.74 73.74 73.74 5 +0.00(+0.00%)
Feb 07, 2020 73.74 73.74 73.74 73.74 100 +0.00(+0.00%)
Feb 06, 2020 73.74 73.74 73.74 73.74 20 +0.00(+0.00%)
Feb 04, 2020 73.74 73.74 73.74 0 +0.00(+0.00%)
Feb 03, 2020 67.14 73.74 67.14 73.74 4,169 +4.74(+6.87%)
Jan 31, 2020 69.00 69.00 69.00 69.00 100 +0.00(+0.00%)
Jan 30, 2020 69.00 69.00 69.00 69.00 3 +0.00(+0.00%)
Jan 29, 2020 69.00 69.00 69.00 69.00 2 +0.00(+0.00%)
Jan 27, 2020 69.00 69.00 69.00 0 +0.00(+0.00%)
Jan 24, 2020 64.87 81.00 64.87 69.00 17,100 +4.20(+6.48%)
Jan 23, 2020 64.80 64.80 64.80 64.80 182 +1.80(+2.86%)
Jan 22, 2020 63.00 63.00 63.00 63.00 64 +0.00(+0.00%)
Jan 21, 2020 66.00 66.00 60.01 63.00 1,899 -7.00(-10.00%)
Jan 17, 2020 70.00 70.00 70.00 70.00 100 +0.00(+0.00%)
Jan 16, 2020 70.00 70.00 70.00 70.00 12 +0.00(+0.00%)
Jan 15, 2020 67.40 70.00 67.30 70.00 1,981 +2.87(+4.28%)
Jan 14, 2020 67.13 67.13 67.13 67.13 3 +0.00(+0.00%)
Jan 13, 2020 67.13 67.13 67.13 67.13 179 +0.00(+0.00%)
Jan 10, 2020 67.13 67.13 67.13 67.13 100 +0.00(+0.00%)
Jan 09, 2020 67.13 67.13 67.13 67.13 158 +0.00(+0.00%)
Jan 08, 2020 67.99 67.99 67.13 67.13 479 -2.87(-4.10%)
Jan 07, 2020 68.69 107.87 68.69 70.00 45,926 +1.29(+1.88%)
Jan 06, 2020 68.71 68.71 68.71 68.71 885 -4.79(-6.52%)
Jan 03, 2020 73.50 73.50 73.50 73.50 100 +0.00(+0.00%)
Jan 02, 2020 73.50 73.50 73.50 73.50 5 +0.00(+0.00%)
Dec 31, 2019 73.50 73.50 73.50 73.50 100 +0.00(+0.00%)
Dec 30, 2019 73.50 73.50 73.50 73.50 77 +0.00(+0.00%)
Dec 27, 2019 61.49 89.22 61.49 73.50 20,400 +10.86(+17.34%)
Dec 26, 2019 62.64 62.64 62.64 62.64 855 -3.76(-5.66%)
Dec 24, 2019 66.40 66.40 66.40 66.40 100 +0.00(+0.00%)
Dec 23, 2019 61.48 67.00 61.18 66.40 7,388 +4.28(+6.89%)
Dec 20, 2019 62.12 62.12 62.12 62.12 100 +0.00(+0.00%)
Dec 19, 2019 62.12 62.12 62.12 62.12 3 +0.00(+0.00%)
Dec 18, 2019 62.12 62.12 62.12 62.12 10 +0.00(+0.00%)
Dec 16, 2019 62.12 62.12 62.12 0 +0.00(+0.00%)
Dec 13, 2019 62.12 62.12 62.12 62.12 100 +0.00(+0.00%)
Dec 11, 2019 62.12 62.12 62.12 0 +0.00(+0.00%)
Dec 10, 2019 62.12 62.12 62.12 62.12 2 +0.00(+0.00%)
Dec 09, 2019 62.12 62.12 62.12 62.12 217 -6.88(-9.97%)
Dec 06, 2019 69.00 69.00 69.00 69.00 100 +0.00(+0.00%)
Dec 05, 2019 69.00 69.00 69.00 69.00 50 +0.00(+0.00%)
Dec 04, 2019 69.00 69.00 69.00 69.00 12 +0.00(+0.00%)
Dec 03, 2019 69.00 69.00 69.00 69.00 12 +0.00(+0.00%)
Dec 02, 2019 69.00 69.00 69.00 69.00 10 +0.00(+0.00%)
Nov 27, 2019 69.00 69.00 69.00 0 +0.00(+0.00%)
Nov 26, 2019 69.00 69.00 69.00 69.00 4 +0.00(+0.00%)
Nov 25, 2019 69.00 69.00 69.00 69.00 4 +0.00(+0.00%)
Nov 22, 2019 69.00 69.00 69.00 69.00 100 +0.00(+0.00%)
Nov 21, 2019 69.00 69.00 69.00 69.00 455 +4.54(+7.04%)
Nov 20, 2019 64.46 64.46 64.46 64.46 4 +0.00(+0.00%)
Nov 19, 2019 64.46 64.46 64.46 64.46 2 +0.00(+0.00%)
Nov 18, 2019 64.46 64.46 64.46 64.46 2 +0.00(+0.00%)
Nov 15, 2019 64.46 64.46 64.46 64.46 100 +0.00(+0.00%)
Nov 13, 2019 64.46 64.46 64.46 0 +0.00(+0.00%)
Nov 12, 2019 64.46 64.46 64.46 64.46 7 +0.00(+0.00%)
Nov 11, 2019 64.46 64.46 64.46 64.46 17 +0.00(+0.00%)
Nov 08, 2019 64.46 64.46 64.46 64.46 100 +0.00(+0.00%)
Nov 07, 2019 64.46 64.46 64.46 64.46 9 +0.00(+0.00%)
Nov 06, 2019 64.46 64.46 64.46 64.46 52 +0.00(+0.00%)
Nov 05, 2019 64.46 64.46 64.46 64.46 2 +0.00(+0.00%)
Nov 04, 2019 64.46 64.46 64.46 64.46 22 +0.00(+0.00%)
Nov 01, 2019 64.46 64.46 64.46 64.46 100 +0.00(+0.00%)
Oct 31, 2019 64.46 64.46 64.46 64.46 2 +0.00(+0.00%)
Oct 30, 2019 64.46 64.46 2 +0.00(+0.00%)
Oct 29, 2019 64.46 64.46 8 +0.00(+0.00%)
Oct 28, 2019 64.46 64.46 64.46 64.46 413 -0.01(-0.01%)
Oct 25, 2019 64.47 64.47 64.47 64.47 100 +0.00(+0.00%)
Oct 23, 2019 64.47 64.47 64.47 0 -2.45(-3.66%)
Oct 22, 2019 66.92 66.92 66.92 66.92 25 +0.00(+0.00%)
Oct 21, 2019 66.92 66.92 35 +0.00(+0.00%)
Oct 18, 2019 67.59 67.59 66.92 66.92 500 -8.18(-10.90%)
Oct 17, 2019 75.10 75.10 75.10 75.10 42 +0.00(+0.00%)
Oct 16, 2019 75.10 75.10 75.10 75.10 29 +0.00(+0.00%)
Oct 15, 2019 83.29 83.29 75.05 75.10 1,104 -10.72(-12.49%)
Oct 14, 2019 85.82 85.82 85.82 85.82 73 -0.18(-0.21%)
Oct 11, 2019 86.00 86.00 86.00 86.00 200 +0.00(+0.00%)
Oct 10, 2019 86.00 86.00 86.00 86.00 4 +0.00(+0.00%)
Oct 09, 2019 86.00 86.00 17 +0.00(+0.00%)
Oct 08, 2019 84.60 92.82 84.10 86.00 19,440 +1.95(+2.32%)
Oct 07, 2019 86.00 86.00 84.05 84.05 420 -3.95(-4.49%)
Oct 04, 2019 88.00 88.00 88.00 88.00 100 +0.00(+0.00%)
Oct 03, 2019 83.00 90.83 83.00 88.00 11,043 +3.50(+4.14%)
Oct 02, 2019 84.50 84.50 84.50 84.50 107 -3.66(-4.15%)
Oct 01, 2019 88.16 88.16 88.16 88.16 255 -1.84(-2.05%)
Sep 30, 2019 87.50 93.00 87.50 90.00 11,446 +5.00(+5.89%)
Sep 27, 2019 85.50 92.00 84.00 85.00 18,700 -0.01(-0.01%)
Sep 26, 2019 86.51 86.51 84.00 85.00 955 -1.00(-1.16%)
Sep 25, 2019 86.00 92.10 85.50 86.00 11,483 -2.00(-2.27%)
Sep 24, 2019 90.00 90.00 88.00 88.00 460 -2.76(-3.04%)
Sep 23, 2019 82.00 92.00 80.00 90.76 24,684 +7.56(+9.09%)
Sep 20, 2019 90.00 90.00 83.20 83.20 600 -3.16(-3.66%)
Sep 19, 2019 91.19 94.09 85.86 86.36 2,309 -7.64(-8.13%)
Sep 18, 2019 83.00 94.00 83.00 94.00 1,026 +8.00(+9.30%)
Sep 17, 2019 83.89 97.36 83.89 86.00 24,113 -4.00(-4.44%)
Sep 16, 2019 80.80 100.54 80.80 90.00 21,032 +6.17(+7.36%)
Sep 13, 2019 73.00 87.54 72.10 83.83 19,400 +4.44(+5.59%)
Sep 12, 2019 79.39 79.39 90 +0.00(+0.00%)
Sep 11, 2019 53.00 87.00 51.40 79.39 27,800 +23.89(+43.05%)
Sep 10, 2019 61.03 61.03 55.50 55.50 451 +4.64(+9.12%)
Sep 09, 2019 44.70 60.62 43.90 50.86 20,613 +4.86(+10.57%)
Sep 06, 2019 43.20 51.00 42.30 46.00 8,900 +4.00(+9.52%)
Sep 05, 2019 43.40 45.30 42.00 42.00 6,605 +0.46(+1.11%)
Sep 04, 2019 43.50 43.50 41.54 41.54 602 -1.26(-2.94%)
Sep 03, 2019 42.80 42.80 42.80 42.80 3 +0.00(+0.00%)
Aug 30, 2019 42.80 42.80 42.80 42.80 100 +0.55(+1.30%)
Aug 29, 2019 42.25 42.25 42.25 42.25 2 -2.75(-6.11%)
Aug 28, 2019 45.00 45.00 45.00 45.00 32 +0.00(+0.00%)
Aug 27, 2019 45.00 45.00 45.00 45.00 1 +0.00(+0.00%)
Aug 26, 2019 45.00 45.00 45.00 45.00 1,000 -1.00(-2.17%)
Aug 23, 2019 46.00 46.00 46.00 46.00 100 +0.00(+0.00%)
Aug 22, 2019 46.00 46.00 46.00 46.00 1 +0.00(+0.00%)
Aug 21, 2019 46.00 46.00 2 +0.00(+0.00%)
Aug 19, 2019 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 16, 2019 46.00 46.00 46.00 46.00 100 +0.00(+0.00%)
Aug 15, 2019 46.00 46.00 46.00 46.00 243 +0.15(+0.33%)
Aug 12, 2019 45.85 45.85 45.85 0 +0.00(+0.00%)
Aug 07, 2019 45.85 45.85 45.85 0 +0.00(+0.00%)
Aug 06, 2019 45.85 45.85 10 +0.00(+0.00%)
Aug 02, 2019 45.85 45.85 45.85 0 +0.00(+0.00%)
Aug 01, 2019 45.85 45.85 45.85 45.85 57 +0.00(+0.00%)
Jul 31, 2019 45.85 45.85 45.85 45.85 10 +0.00(+0.00%)
Jul 29, 2019 45.85 45.85 45.85 0 +0.00(+0.00%)
Jul 25, 2019 45.85 45.85 45.85 0 +0.00(+0.00%)
Jul 23, 2019 45.85 45.85 45.85 0 +0.00(+0.00%)
Jul 19, 2019 45.85 45.85 45.85 0 +0.00(+0.00%)
Jul 18, 2019 45.85 45.85 45.85 45.85 52 +0.00(+0.00%)
Jul 15, 2019 45.85 45.85 45.85 0 +0.05(+0.11%)
Jul 05, 2019 45.80 45.80 45.80 0 +0.00(+0.00%)
Jul 03, 2019 45.80 45.80 45.80 45.80 100 +0.00(+0.00%)
Jul 01, 2019 45.80 45.80 45.80 0 +0.00(+0.00%)
Jun 28, 2019 45.80 45.80 45.80 45.80 100 +0.00(+0.00%)
Jun 26, 2019 45.80 45.80 45.80 0 +0.00(+0.00%)
Jun 24, 2019 45.80 45.80 45.80 0 +0.00(+0.00%)
Jun 21, 2019 45.80 45.80 45.80 45.80 100 +0.00(+0.00%)
Jun 19, 2019 45.80 45.80 45.80 0 +3.57(+8.45%)
Jun 18, 2019 42.23 42.23 42.23 42.23 15 +0.00(+0.00%)
Jun 17, 2019 42.23 42.23 42.23 42.23 2 +0.00(+0.00%)
Jun 14, 2019 42.23 42.23 42.23 42.23 100 +0.00(+0.00%)
Jun 13, 2019 42.23 42.23 3 +0.00(+0.00%)
Jun 12, 2019 42.23 42.23 1 +0.00(+0.00%)
Jun 10, 2019 42.23 42.23 1 +0.00(+0.00%)
Jun 07, 2019 42.23 42.23 42.23 42.23 100 +2.23(+5.57%)
Jun 06, 2019 40.00 40.00 2 +0.00(+0.00%)
Jun 04, 2019 40.00 40.00 40.00 0 +0.00(+0.00%)
May 30, 2019 40.00 40.00 40.00 0 +0.00(+0.00%)
May 24, 2019 40.00 40.00 40.00 0 +0.00(+0.00%)
May 21, 2019 40.00 40.00 40.00 0 +0.00(+0.00%)
May 20, 2019 40.00 40.00 139 +0.00(+0.00%)
May 14, 2019 40.00 40.00 40.00 0 +0.00(+0.00%)
May 13, 2019 40.00 40.00 40.00 40.00 159 -4.25(-9.60%)
May 10, 2019 44.25 44.25 44.25 44.25 100 +0.00(+0.00%)
May 07, 2019 44.25 44.25 44.25 0 +0.00(+0.00%)
May 06, 2019 44.25 44.25 44.25 44.25 51 +0.00(+0.00%)
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.