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, 2010 40.21 40.21 40.21 40.21 200 +0.41(+1.03%)
Apr 27, 2010 39.80 39.80 39.80 39.80 0 -0.23(-0.57%)
Apr 26, 2010 40.16 40.16 40.03 40.03 900 -0.14(-0.35%)
Apr 23, 2010 40.17 40.17 40.17 40.17 1,048 +0.07(+0.17%)
Apr 22, 2010 40.12 40.12 40.10 40.10 650 -0.11(-0.27%)
Apr 21, 2010 39.96 40.26 39.77 40.21 65,295 +0.24(+0.59%)
Apr 20, 2010 39.97 39.97 39.96 39.97 850 +0.44(+1.11%)
Apr 19, 2010 39.87 39.87 39.49 39.53 2,304 -0.49(-1.22%)
Apr 16, 2010 40.10 40.35 40.02 40.02 1,200 -0.30(-0.74%)
Apr 15, 2010 40.25 40.36 40.22 40.32 1,950 +0.33(+0.81%)
Apr 13, 2010 39.99 39.99 39.99 39.99 0 -0.29(-0.71%)
Apr 12, 2010 40.00 40.45 40.00 40.28 3,655 +0.08(+0.20%)
Apr 09, 2010 39.95 40.38 39.95 40.20 1,680 +0.16(+0.40%)
Apr 08, 2010 40.13 40.13 40.04 40.04 620 +0.01(+0.02%)
Apr 07, 2010 40.03 40.03 40.03 40.03 100 -0.12(-0.31%)
Apr 06, 2010 40.20 40.20 40.06 40.16 2,760 +0.09(+0.21%)
Apr 05, 2010 39.74 40.10 39.74 40.07 1,670 +0.43(+1.08%)
Apr 01, 2010 39.64 39.64 39.64 39.64 200 +0.06(+0.15%)
Mar 31, 2010 39.70 39.90 39.38 39.58 17,463 -0.12(-0.30%)
Mar 29, 2010 39.70 39.70 39.70 39.70 0 +0.51(+1.29%)
Mar 26, 2010 39.43 39.50 39.16 39.19 1,958 +0.31(+0.81%)
Mar 25, 2010 39.09 39.45 38.88 38.88 4,164 -0.18(-0.47%)
Mar 24, 2010 39.06 39.06 39.06 39.06 200 -0.29(-0.72%)
Mar 23, 2010 39.03 39.51 38.83 39.35 5,949 +0.29(+0.74%)
Mar 22, 2010 39.03 39.84 38.79 39.06 2,300 -0.17(-0.43%)
Mar 19, 2010 39.20 39.23 39.20 39.23 800 +0.06(+0.15%)
Mar 17, 2010 39.17 39.17 39.17 39.17 0 +0.14(+0.36%)
Mar 16, 2010 39.03 39.03 39.03 39.03 300 -0.07(-0.18%)
Mar 15, 2010 38.75 39.10 38.75 39.10 1,186 +0.21(+0.54%)
Mar 12, 2010 39.27 39.27 38.89 38.89 1,565 -0.01(-0.03%)
Mar 11, 2010 38.90 38.90 38.90 38.90 237 -0.02(-0.05%)
Mar 10, 2010 39.17 39.17 38.92 38.92 300 +0.26(+0.67%)
Mar 09, 2010 38.66 38.66 38.66 38.66 100 -0.25(-0.64%)
Mar 08, 2010 38.97 38.97 38.91 38.91 1,400 +0.31(+0.81%)
Mar 04, 2010 38.60 38.60 38.60 38.60 0 -0.36(-0.93%)
Mar 03, 2010 38.64 38.96 38.39 38.96 2,728 +0.36(+0.93%)
Mar 02, 2010 38.95 38.95 38.60 38.60 2,088 +0.22(+0.57%)
Mar 01, 2010 38.39 38.39 38.38 38.38 900 +0.08(+0.21%)
Feb 26, 2010 38.30 38.30 38.30 38.30 200 -0.24(-0.62%)
Feb 22, 2010 38.54 38.54 38.54 38.54 200 +0.22(+0.57%)
Feb 19, 2010 38.32 38.32 38.32 38.32 600 -0.11(-0.29%)
Feb 18, 2010 38.43 38.43 38.43 38.43 300 +0.11(+0.29%)
Feb 16, 2010 38.20 38.32 38.32 38.32 4,600 +0.18(+0.47%)
Feb 12, 2010 38.12 38.14 38.14 38.14 200 +0.00(+0.00%)
Feb 11, 2010 38.14 38.14 38.14 38.14 300 +0.15(+0.39%)
Feb 10, 2010 37.99 37.99 37.99 37.99 100 -0.40(-1.04%)
Feb 09, 2010 38.03 38.39 38.03 38.39 300 +0.47(+1.23%)
Feb 08, 2010 38.00 38.00 37.92 37.92 200 +0.30(+0.81%)
Feb 05, 2010 37.77 37.77 37.62 37.62 1,975 -0.79(-2.06%)
Feb 04, 2010 38.41 38.46 38.41 38.41 1,100 -0.08(-0.21%)
Feb 02, 2010 38.49 38.49 38.49 38.49 300 +0.12(+0.31%)
Feb 01, 2010 38.37 38.37 38.37 38.37 132 +0.23(+0.62%)
Jan 29, 2010 39.00 39.00 38.13 38.13 1,391 +0.00(+0.01%)
Jan 28, 2010 38.10 38.13 38.09 38.13 1,000 -0.21(-0.55%)
Jan 27, 2010 38.34 38.34 38.34 38.34 100 +0.08(+0.21%)
Jan 26, 2010 38.24 38.26 38.24 38.26 400 +0.12(+0.31%)
Jan 25, 2010 38.14 38.14 38.14 38.14 100 +0.00(+0.00%)
Jan 22, 2010 38.42 38.42 38.14 38.14 500 -0.47(-1.23%)
Jan 21, 2010 38.35 38.61 38.34 38.61 1,062 +0.00(+0.01%)
Jan 20, 2010 38.61 38.61 38.61 38.61 540 -0.32(-0.82%)
Jan 19, 2010 38.93 38.93 38.93 38.93 100 +0.26(+0.66%)
Jan 15, 2010 38.95 38.67 38.67 38.67 1,500 -0.44(-1.11%)
Jan 14, 2010 39.09 39.11 39.09 39.11 969 +0.06(+0.15%)
Jan 13, 2010 39.05 39.05 39.05 39.05 150 -0.18(-0.46%)
Jan 12, 2010 39.23 39.23 39.23 39.23 200 -0.38(-0.95%)
Jan 11, 2010 39.35 40.17 39.33 39.61 3,298 +0.60(+1.53%)
Jan 08, 2010 39.01 39.01 39.01 39.01 257 +0.07(+0.18%)
Jan 07, 2010 38.96 38.96 38.93 38.94 1,800 +0.39(+1.01%)
Jan 06, 2010 38.55 38.55 38.55 38.55 1,965 +0.00(+0.00%)
Jan 04, 2010 38.55 38.55 38.55 38.55 0 +0.65(+1.72%)
Dec 31, 2009 37.90 37.90 37.90 37.90 200 +0.22(+0.58%)
Dec 21, 2009 37.68 37.68 37.68 37.68 200 +0.16(+0.43%)
Dec 18, 2009 37.50 37.84 37.48 37.52 4,192 -0.37(-0.98%)
Dec 17, 2009 37.90 37.90 37.65 37.89 750 -0.11(-0.29%)
Dec 16, 2009 38.00 38.00 37.90 38.00 1,587 +0.00(+0.00%)
Dec 14, 2009 38.00 38.00 38.00 38.00 100 +0.00(+0.00%)
Dec 11, 2009 38.15 38.15 38.00 38.00 2,135 -0.25(-0.65%)
Dec 10, 2009 37.88 38.26 37.88 38.25 7,073 +0.51(+1.35%)
Dec 09, 2009 37.74 37.74 37.74 37.74 450 -0.61(-1.59%)
Dec 07, 2009 38.35 38.35 38.35 38.35 0 +0.21(+0.55%)
Dec 03, 2009 38.14 38.14 38.14 38.14 0 +0.04(+0.10%)
Dec 02, 2009 38.10 38.10 38.10 38.10 200 +0.10(+0.26%)
Nov 30, 2009 38.00 38.00 38.00 38.00 11,900 -0.50(-1.30%)
Nov 25, 2009 38.49 38.50 38.50 38.50 500 +0.50(+1.32%)
Nov 20, 2009 38.01 38.00 38.00 38.00 4,200 -0.50(-1.30%)
Nov 18, 2009 38.50 38.50 38.50 38.50 100 -0.10(-0.27%)
Nov 17, 2009 38.50 38.60 38.24 38.60 1,250 +0.14(+0.38%)
Nov 16, 2009 38.90 38.90 38.46 38.46 1,300 +0.06(+0.16%)
Nov 13, 2009 38.00 38.40 38.00 38.40 300 +0.40(+1.05%)
Nov 12, 2009 38.00 38.00 38.00 38.00 3,000 -0.01(-0.02%)
Nov 11, 2009 38.42 38.42 38.01 38.01 958 -0.16(-0.43%)
Nov 10, 2009 38.17 38.17 38.17 38.17 100 -0.29(-0.75%)
Nov 09, 2009 38.46 38.46 38.46 38.46 134 +0.45(+1.18%)
Nov 06, 2009 38.03 38.31 37.66 38.01 692 +0.16(+0.41%)
Nov 02, 2009 37.85 37.85 37.85 37.85 0 +0.16(+0.42%)
Oct 30, 2009 38.01 38.01 37.70 37.70 400 -0.05(-0.15%)
Oct 29, 2009 37.75 37.75 37.75 37.75 100 +0.34(+0.91%)
Oct 28, 2009 37.41 37.41 37.41 37.41 300 -0.73(-1.91%)
Oct 26, 2009 38.14 38.14 38.14 38.14 0 -0.04(-0.10%)
Oct 22, 2009 38.18 38.18 38.18 38.18 0 +0.27(+0.73%)
Oct 21, 2009 37.88 37.91 37.87 37.91 700 -0.70(-1.83%)
Oct 19, 2009 38.61 38.61 38.61 38.61 0 -0.01(-0.03%)
Oct 14, 2009 38.60 38.62 38.62 38.62 1,600 -0.01(-0.03%)
Oct 13, 2009 38.63 38.63 38.63 38.63 500 -0.33(-0.85%)
Oct 12, 2009 38.63 38.96 38.63 38.96 900 +0.10(+0.25%)
Oct 09, 2009 38.91 38.94 38.86 38.86 757 -0.03(-0.07%)
Oct 08, 2009 38.46 40.48 38.42 38.89 3,800 +0.46(+1.20%)
Oct 07, 2009 38.43 38.43 38.43 38.43 200 +0.13(+0.34%)
Oct 06, 2009 38.28 38.30 38.28 38.30 665 +0.66(+1.75%)
Oct 05, 2009 37.23 38.87 37.23 37.64 3,550 +0.28(+0.75%)
Sep 30, 2009 37.36 37.36 37.36 37.36 0 -0.94(-2.45%)
Sep 28, 2009 38.30 38.30 38.30 38.30 200 +0.07(+0.18%)
Sep 25, 2009 38.23 38.23 38.23 38.23 100 -0.18(-0.47%)
Sep 24, 2009 38.41 38.41 38.41 38.41 200 -0.05(-0.13%)
Sep 23, 2009 38.46 38.46 38.46 38.46 130 -0.03(-0.08%)
Sep 22, 2009 38.49 38.49 38.49 38.49 300 +0.49(+1.29%)
Sep 21, 2009 37.80 40.66 37.80 38.00 3,400 +0.12(+0.33%)
Sep 18, 2009 37.88 37.88 37.88 37.88 171 +1.59(+4.40%)
Sep 17, 2009 36.28 36.28 36.28 36.28 200 +0.11(+0.30%)
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%)
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.