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 (%)
Aug 27, 2009 36.36 36.17 36.17 36.17 5,000 -2.98(-7.61%)
Aug 26, 2009 38.71 39.15 38.67 39.15 900 +2.80(+7.70%)
Aug 25, 2009 36.35 36.35 36.35 36.35 300 +0.13(+0.36%)
Aug 24, 2009 36.22 36.22 36.22 36.22 100 -0.35(-0.96%)
Aug 21, 2009 36.50 36.57 36.49 36.57 700 +0.12(+0.33%)
Aug 19, 2009 36.44 36.45 36.45 36.45 1,500 +0.12(+0.33%)
Aug 18, 2009 36.33 36.33 36.33 36.33 950 +0.38(+1.06%)
Aug 17, 2009 36.31 36.31 35.95 35.95 1,215 -0.70(-1.91%)
Aug 14, 2009 36.72 36.72 36.65 36.65 506 -0.25(-0.68%)
Aug 13, 2009 36.90 36.90 36.90 36.90 1,000 +0.30(+0.82%)
Aug 11, 2009 36.63 36.60 36.60 36.60 1,000 -0.31(-0.84%)
Aug 10, 2009 36.91 36.91 36.91 36.91 100 -0.12(-0.32%)
Aug 06, 2009 37.03 37.03 37.03 37.03 300 -0.13(-0.35%)
Aug 05, 2009 37.16 37.16 37.16 37.16 125 -0.34(-0.91%)
Aug 04, 2009 37.25 37.50 37.25 37.50 2,000 +0.16(+0.43%)
Aug 03, 2009 37.02 37.34 37.02 37.34 939 +0.56(+1.52%)
Jul 28, 2009 36.78 36.78 36.78 36.78 100 -0.02(-0.05%)
Jul 27, 2009 36.80 36.80 36.80 36.80 500 +0.80(+2.22%)
Jul 14, 2009 36.00 36.00 36.00 36.00 352 -0.25(-0.69%)
Jul 10, 2009 36.00 36.25 36.25 36.25 2,000 -0.64(-1.73%)
Jul 06, 2009 36.89 36.89 36.89 36.89 0 +0.31(+0.85%)
Jul 01, 2009 36.72 36.58 36.58 36.58 700 +0.36(+0.99%)
Jun 23, 2009 36.24 36.22 36.22 36.22 1,100 -0.18(-0.49%)
Jun 22, 2009 36.30 36.40 36.30 36.40 446 -0.28(-0.77%)
Jun 18, 2009 36.68 36.68 36.68 36.68 420 +0.28(+0.77%)
Jun 17, 2009 36.62 36.63 36.40 36.40 2,900 -0.65(-1.75%)
Jun 12, 2009 37.05 37.05 37.05 37.05 0 -0.01(-0.03%)
Jun 11, 2009 37.06 37.06 37.06 37.06 100 -0.19(-0.51%)
Jun 10, 2009 37.25 37.25 37.24 37.25 334 +0.07(+0.19%)
Jun 09, 2009 37.18 37.18 37.18 37.18 100 +0.22(+0.60%)
Jun 08, 2009 36.96 36.96 36.96 36.96 250 -0.40(-1.07%)
Jun 03, 2009 37.36 37.36 37.36 37.36 100 -0.15(-0.40%)
Jun 01, 2009 37.46 37.51 37.45 37.51 306 +0.20(+0.54%)
May 29, 2009 37.47 37.47 37.22 37.31 335 +0.21(+0.57%)
May 27, 2009 37.10 37.10 37.10 37.10 300 +0.01(+0.03%)
May 26, 2009 37.18 37.18 36.98 37.09 620 -0.11(-0.30%)
May 22, 2009 37.51 37.20 37.20 37.20 0 +0.01(+0.03%)
May 21, 2009 36.41 37.25 36.41 37.19 1,426 +1.78(+5.03%)
May 05, 2009 35.81 35.41 35.41 35.41 500 -0.11(-0.31%)
Apr 30, 2009 35.52 35.52 35.52 35.52 100 +0.69(+1.98%)
Apr 29, 2009 34.83 34.83 34.83 34.83 800 -0.18(-0.51%)
Apr 27, 2009 35.01 35.01 35.01 35.01 300 -0.27(-0.77%)
Apr 19, 2009 35.28 35.28 35.28 0 +0.00(+0.00%)
Apr 17, 2009 35.28 35.28 35.28 35.28 100 -0.18(-0.51%)
Apr 16, 2009 35.46 35.46 35.46 35.46 100 +0.39(+1.11%)
Apr 15, 2009 35.00 35.07 34.90 35.07 1,450 +0.19(+0.54%)
Apr 08, 2009 34.88 34.88 34.88 34.88 0 -0.11(-0.31%)
Apr 07, 2009 34.99 34.99 34.99 34.99 100 -0.01(-0.03%)
Apr 06, 2009 35.00 35.00 34.64 35.00 390 +0.00(+0.00%)
Apr 03, 2009 35.00 35.01 35.00 35.00 600 +0.58(+1.69%)
Apr 01, 2009 34.42 34.42 34.42 34.42 100 +0.19(+0.56%)
Mar 31, 2009 34.23 34.23 34.23 34.23 200 +0.30(+0.88%)
Mar 30, 2009 33.93 33.93 33.93 33.93 100 +0.63(+1.89%)
Mar 25, 2009 33.30 33.30 33.30 33.30 500 -0.94(-2.75%)
Mar 23, 2009 34.24 34.24 34.24 34.24 0 +0.00(+0.00%)
Mar 20, 2009 34.24 34.24 34.24 34.24 200 +0.68(+2.03%)
Mar 13, 2009 33.56 33.56 33.56 33.56 0 +0.00(+0.00%)
Mar 12, 2009 33.56 33.56 33.56 33.56 200 +0.83(+2.54%)
Mar 04, 2009 32.73 32.73 32.73 32.73 0 -0.18(-0.55%)
Mar 02, 2009 32.90 32.91 32.90 32.91 1,200 -0.15(-0.45%)
Feb 27, 2009 33.06 33.06 33.06 33.06 0 -1.20(-3.50%)
Feb 23, 2009 34.26 34.26 34.26 34.26 0 +0.00(+0.00%)
Feb 20, 2009 34.26 34.26 34.26 34.26 700 -0.18(-0.52%)
Feb 19, 2009 34.44 34.44 34.44 34.44 499 +0.20(+0.58%)
Feb 18, 2009 34.24 34.24 34.24 34.24 380 -0.96(-2.73%)
Feb 11, 2009 35.20 35.20 35.20 35.20 0 +0.00(+0.00%)
Feb 10, 2009 35.19 35.20 35.19 35.20 700 -0.47(-1.32%)
Feb 09, 2009 35.67 35.67 35.67 35.67 100 +0.17(+0.48%)
Feb 05, 2009 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Feb 04, 2009 35.48 35.50 35.48 35.50 780 +0.52(+1.49%)
Jan 27, 2009 34.98 34.98 34.98 34.98 0 +0.00(+0.00%)
Jan 26, 2009 34.98 34.98 34.98 34.98 256 +0.37(+1.07%)
Jan 23, 2009 34.45 34.61 34.44 34.61 400 +0.69(+2.03%)
Jan 16, 2009 33.92 33.92 33.92 33.92 0 +0.00(+0.00%)
Jan 15, 2009 33.76 33.92 33.75 33.92 450 -0.71(-2.05%)
Jan 13, 2009 34.63 34.63 34.63 34.63 0 +0.00(+0.00%)
Jan 12, 2009 34.63 34.63 34.63 34.63 100 -0.33(-0.94%)
Jan 09, 2009 34.96 34.96 34.96 34.96 100 +0.72(+2.10%)
Jan 08, 2009 34.30 34.30 34.24 34.24 500 -0.81(-2.31%)
Jan 02, 2009 35.14 35.05 35.05 35.05 1,200 +0.18(+0.52%)
Dec 30, 2008 34.87 34.87 34.87 34.87 0 +0.00(+0.00%)
Dec 29, 2008 34.87 34.88 34.87 34.87 300 -0.35(-0.99%)
Dec 23, 2008 35.22 35.22 35.22 35.22 0 +0.00(+0.00%)
Dec 22, 2008 35.22 35.22 35.22 35.22 200 -0.34(-0.96%)
Dec 19, 2008 35.77 35.77 35.56 35.56 1,500 -0.39(-1.08%)
Dec 18, 2008 35.97 35.97 35.89 35.95 700 +0.83(+2.36%)
Dec 16, 2008 35.12 35.12 35.12 35.12 0 +0.00(+0.00%)
Dec 15, 2008 35.12 35.12 35.12 35.12 350 +0.03(+0.10%)
Dec 12, 2008 35.09 35.09 35.09 35.09 190 +1.67(+4.99%)
Dec 03, 2008 33.42 33.42 33.42 33.42 0 +0.00(+0.00%)
Dec 02, 2008 33.59 33.63 33.42 33.42 1,450 +0.10(+0.30%)
Dec 01, 2008 33.32 33.32 33.32 33.32 200 -0.51(-1.51%)
Nov 28, 2008 33.69 33.83 33.69 33.83 450 -0.17(-0.50%)
Nov 26, 2008 34.00 34.00 34.00 34.00 100 +0.34(+1.01%)
Nov 25, 2008 33.50 33.66 33.50 33.66 450 +0.55(+1.66%)
Nov 21, 2008 33.00 33.11 33.11 33.11 1,400 +0.24(+0.73%)
Nov 20, 2008 32.87 32.87 32.87 32.87 200 -0.57(-1.70%)
Nov 19, 2008 33.44 33.44 33.44 33.44 0 +0.00(+0.00%)
Nov 18, 2008 33.44 33.44 33.44 33.44 500 -0.16(-0.48%)
Nov 17, 2008 33.60 33.60 33.60 33.60 1,000 -0.54(-1.58%)
Nov 14, 2008 33.96 34.14 33.75 34.14 6,620 +0.93(+2.80%)
Nov 13, 2008 33.21 33.21 33.21 33.21 1,000 -0.56(-1.66%)
Nov 12, 2008 33.77 33.77 33.77 33.77 125 -1.00(-2.88%)
Nov 11, 2008 34.77 34.77 34.77 34.77 100 -0.14(-0.40%)
Nov 07, 2008 35.09 34.91 34.91 34.91 1,200 +0.16(+0.46%)
Nov 06, 2008 34.88 49.73 34.75 34.75 7,371 -0.14(-0.40%)
Nov 05, 2008 35.15 35.16 34.89 34.89 2,100 -0.10(-0.29%)
Nov 04, 2008 35.00 35.00 34.92 34.99 1,100 +1.02(+3.00%)
Nov 03, 2008 33.97 33.97 33.97 33.97 643 +1.00(+3.03%)
Oct 31, 2008 32.97 32.97 32.97 32.97 500 +0.82(+2.55%)
Oct 29, 2008 32.15 32.15 32.15 32.15 0 +0.00(+0.00%)
Oct 28, 2008 32.15 32.15 32.15 32.15 100 -0.12(-0.37%)
Oct 27, 2008 32.22 34.00 31.24 32.27 2,300 +0.41(+1.28%)
Oct 24, 2008 31.52 31.90 31.52 31.86 1,200 -0.41(-1.26%)
Oct 23, 2008 32.24 32.61 32.24 32.27 925 -1.02(-3.07%)
Oct 22, 2008 32.95 33.33 32.95 33.29 1,300 -0.38(-1.13%)
Oct 21, 2008 33.67 33.67 33.67 33.67 0 +0.00(+0.00%)
Oct 20, 2008 33.67 33.67 33.67 33.67 150 -0.04(-0.12%)
Oct 17, 2008 33.70 33.71 33.70 33.71 1,000 -0.86(-2.49%)
Oct 15, 2008 34.57 34.57 34.57 34.57 0 +0.00(+0.00%)
Oct 14, 2008 34.48 39.00 34.48 34.57 3,193 +0.13(+0.39%)
Oct 13, 2008 34.31 34.44 34.02 34.44 500 +1.16(+3.47%)
Oct 10, 2008 33.33 33.33 33.10 33.28 1,350 -0.99(-2.89%)
Oct 09, 2008 34.28 34.28 34.27 34.27 1,115 +0.60(+1.78%)
Oct 08, 2008 33.72 33.72 33.67 33.67 349 -0.70(-2.04%)
Oct 07, 2008 34.37 34.37 34.37 34.37 300 +0.27(+0.79%)
Oct 06, 2008 34.51 34.53 29.60 34.10 11,608 -0.67(-1.93%)
Oct 03, 2008 34.77 34.77 34.77 34.77 0 +0.00(+0.00%)
Oct 02, 2008 35.33 35.33 34.49 34.77 4,515 -1.26(-3.50%)
Oct 01, 2008 35.65 40.40 35.55 36.03 16,715 +0.38(+1.07%)
Sep 30, 2008 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Sep 29, 2008 35.70 35.70 35.61 35.65 400 -0.18(-0.50%)
Sep 26, 2008 35.78 36.34 35.78 35.83 0 -0.57(-1.57%)
Sep 25, 2008 36.42 36.42 36.40 36.40 305 +0.01(+0.03%)
Sep 24, 2008 36.39 36.39 36.39 36.39 105 -0.14(-0.38%)
Sep 23, 2008 36.46 36.55 36.46 36.53 1,504 -0.40(-1.08%)
Sep 22, 2008 37.07 37.10 36.93 36.93 741 +0.12(+0.33%)
Sep 19, 2008 36.81 36.81 36.81 36.81 0 +0.52(+1.42%)
Sep 18, 2008 36.33 36.33 36.30 36.30 324 +0.09(+0.23%)
Sep 17, 2008 36.01 36.21 36.01 36.21 1,000 +1.08(+3.06%)
Sep 16, 2008 35.21 35.21 35.10 35.13 1,400 -1.22(-3.34%)
Sep 15, 2008 36.35 36.35 36.35 36.35 200 -0.35(-0.95%)
Sep 12, 2008 36.70 36.70 36.70 36.70 800 +0.16(+0.44%)
Sep 11, 2008 20.64 36.83 20.64 36.54 657 -0.35(-0.94%)
Sep 10, 2008 37.01 37.01 36.89 36.89 564 -0.21(-0.57%)
Sep 09, 2008 37.12 37.20 37.10 37.10 910 -0.47(-1.25%)
Sep 08, 2008 37.49 37.58 37.49 37.57 454 -0.09(-0.24%)
Sep 05, 2008 37.66 37.66 37.66 37.66 0 +0.00(+0.00%)
Sep 04, 2008 37.66 37.66 37.66 37.66 500 -0.05(-0.13%)
Sep 03, 2008 37.71 37.71 37.71 37.71 200 +0.11(+0.29%)
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.