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 29, 2015 37.27 37.42 37.21 37.35 1 +0.75(+2.05%)
Apr 27, 2015 37.34 36.60 36.60 36.60 14,500 -0.20(-0.54%)
Apr 24, 2015 37.55 37.60 36.71 36.80 6,154 -0.15(-0.41%)
Apr 22, 2015 36.95 36.95 36.95 36.95 200 -0.05(-0.14%)
Apr 20, 2015 37.51 39.62 36.28 37.00 1 -0.15(-0.40%)
Apr 17, 2015 37.05 37.27 36.76 37.15 2,368 -0.04(-0.11%)
Apr 16, 2015 37.00 37.20 37.00 37.19 2,000 -0.36(-0.96%)
Apr 15, 2015 37.50 37.55 37.50 37.55 930 +0.52(+1.40%)
Apr 14, 2015 36.79 37.21 36.79 37.03 4,536 +0.08(+0.22%)
Apr 13, 2015 36.95 36.95 36.95 36.95 367 +0.07(+0.19%)
Apr 10, 2015 36.88 36.88 36.88 36.88 101 -0.22(-0.59%)
Apr 09, 2015 36.90 37.10 36.90 37.10 900 -0.91(-2.39%)
Apr 07, 2015 38.13 38.38 36.71 38.01 1 +0.96(+2.59%)
Apr 01, 2015 37.05 37.05 37.05 37.05 200 +0.28(+0.76%)
Mar 30, 2015 36.76 36.77 36.77 36.77 600 -0.13(-0.35%)
Mar 26, 2015 36.90 36.90 36.90 36.90 1 -0.11(-0.30%)
Mar 25, 2015 36.69 37.01 36.50 37.01 500 +0.16(+0.43%)
Mar 23, 2015 36.90 36.85 36.85 36.85 1,800 +0.05(+0.14%)
Mar 19, 2015 36.85 36.80 36.80 36.80 200 +0.05(+0.14%)
Mar 18, 2015 36.80 37.00 36.70 36.75 2,150 +0.02(+0.05%)
Mar 10, 2015 36.73 36.73 36.73 36.73 1,200 -0.27(-0.73%)
Mar 09, 2015 36.90 37.20 36.90 37.00 4,108 +0.25(+0.68%)
Mar 06, 2015 37.20 37.20 36.75 36.75 1,500 -0.23(-0.62%)
Mar 05, 2015 37.50 37.50 36.98 36.98 1,601 -0.27(-0.72%)
Mar 04, 2015 36.87 36.90 36.78 37.25 5,856 +0.35(+0.95%)
Mar 03, 2015 36.70 36.90 36.70 36.90 1,200 -0.05(-0.14%)
Mar 02, 2015 36.89 36.98 36.83 36.95 3,304 -0.30(-0.81%)
Feb 27, 2015 37.20 37.60 37.20 37.25 2,400 +0.25(+0.68%)
Feb 26, 2015 36.74 37.26 36.74 37.00 4,519 +0.12(+0.33%)
Feb 25, 2015 36.69 37.20 36.69 36.88 1,300 +0.08(+0.22%)
Feb 24, 2015 36.84 37.01 36.69 36.80 3,305 +0.00(+0.00%)
Feb 23, 2015 36.95 37.00 36.80 36.80 1,108 -0.20(-0.54%)
Feb 20, 2015 36.70 37.00 36.70 37.00 400 -0.10(-0.27%)
Feb 19, 2015 37.10 37.10 37.10 37.10 146 +0.55(+1.50%)
Feb 17, 2015 36.46 36.90 36.46 36.55 11 +0.34(+0.94%)
Feb 13, 2015 36.21 36.21 36.21 36.21 100 -0.48(-1.31%)
Feb 12, 2015 36.70 36.70 36.55 36.69 703 -0.41(-1.11%)
Feb 06, 2015 36.78 37.10 37.10 37.10 6,200 +0.18(+0.49%)
Feb 05, 2015 36.85 37.10 36.77 36.92 4,200 -0.03(-0.08%)
Feb 04, 2015 36.93 37.05 36.90 36.95 1,800 +0.01(+0.03%)
Jan 30, 2015 36.88 36.94 36.94 36.94 19,300 -0.11(-0.30%)
Jan 29, 2015 37.41 37.99 37.05 37.05 9,302 -1.46(-3.79%)
Jan 28, 2015 37.25 38.51 37.25 38.51 1,067 +1.03(+2.75%)
Jan 23, 2015 37.16 37.48 37.16 37.48 13 -0.45(-1.19%)
Jan 22, 2015 37.11 38.50 36.96 37.93 169,982 +0.84(+2.26%)
Jan 21, 2015 36.50 37.09 36.50 37.09 13,105 +0.14(+0.38%)
Jan 20, 2015 37.15 37.15 36.90 36.95 784 +0.05(+0.14%)
Jan 16, 2015 36.50 37.33 36.50 36.90 83,471 -0.15(-0.40%)
Jan 15, 2015 37.05 37.05 37.05 37.05 500 +0.45(+1.23%)
Jan 14, 2015 37.00 37.00 36.50 36.60 22,401 -0.65(-1.74%)
Jan 13, 2015 36.50 37.48 36.50 37.25 45,996 +0.62(+1.69%)
Jan 12, 2015 36.54 36.67 36.53 36.63 2,801 -0.07(-0.19%)
Jan 09, 2015 36.81 36.81 36.49 36.70 4,968 +0.21(+0.58%)
Jan 08, 2015 36.22 37.00 36.22 36.49 39,174 -0.45(-1.22%)
Jan 07, 2015 36.05 37.25 35.90 36.94 17,103 +0.84(+2.33%)
Jan 06, 2015 35.50 36.10 35.46 36.10 28,080 +0.13(+0.36%)
Jan 05, 2015 36.19 36.19 35.13 35.97 58,257 +0.77(+2.19%)
Jan 02, 2015 34.80 36.42 34.80 35.20 80,338 -0.53(-1.48%)
Dec 31, 2014 36.14 35.73 35.73 35.73 2,300 -0.24(-0.67%)
Dec 30, 2014 35.33 35.97 35.33 35.97 5,216 +0.04(+0.11%)
Dec 29, 2014 35.60 35.93 35.31 35.93 3,400 +0.62(+1.76%)
Dec 26, 2014 35.70 36.05 35.31 35.31 17,485 -0.71(-1.97%)
Dec 24, 2014 36.11 36.02 36.02 36.02 5,700 -0.26(-0.72%)
Dec 23, 2014 35.50 37.93 35.50 36.28 130,261 -0.11(-0.30%)
Dec 22, 2014 36.00 36.60 36.00 36.39 13,307 -0.14(-0.38%)
Dec 19, 2014 35.89 37.05 35.80 36.53 162,980 +0.18(+0.50%)
Dec 18, 2014 35.48 36.88 35.48 36.35 186,028 +0.99(+2.80%)
Dec 17, 2014 35.28 36.00 35.28 35.36 56,350 -0.04(-0.11%)
Dec 16, 2014 35.55 35.55 35.08 35.40 2,950 -0.56(-1.56%)
Dec 15, 2014 35.50 36.20 35.40 35.96 47,925 -0.30(-0.83%)
Dec 12, 2014 35.80 36.50 35.00 36.26 2,587 -0.70(-1.89%)
Dec 11, 2014 36.70 37.52 36.10 36.96 40,803 +0.27(+0.74%)
Dec 10, 2014 35.90 36.98 35.80 36.69 109,880 +0.71(+1.97%)
Dec 09, 2014 36.10 36.34 35.93 35.98 8,725 -0.59(-1.61%)
Dec 08, 2014 35.90 36.81 35.90 36.57 94,167 +0.72(+2.01%)
Dec 05, 2014 36.00 36.10 35.75 35.85 2,902 -0.75(-2.05%)
Dec 04, 2014 35.25 36.80 33.00 36.60 21,400 +0.98(+2.77%)
Dec 03, 2014 36.27 36.50 35.60 35.62 7,530 -0.88(-2.42%)
Dec 02, 2014 35.40 36.90 35.40 36.50 30,900 +0.96(+2.70%)
Dec 01, 2014 35.50 35.55 34.45 35.54 7,530 +1.40(+4.10%)
Nov 28, 2014 33.60 35.09 33.60 34.14 15,815 -1.86(-5.17%)
Nov 25, 2014 36.50 36.00 36.00 36.00 3,300 +0.08(+0.22%)
Nov 24, 2014 37.28 38.01 35.34 35.92 29,708 +1.09(+3.13%)
Nov 17, 2014 36.50 34.83 34.83 34.83 300 -2.07(-5.61%)
Nov 14, 2014 34.70 37.32 34.70 36.90 10,439 +1.90(+5.43%)
Nov 13, 2014 34.66 35.80 33.98 35.00 17,305 -0.50(-1.41%)
Nov 07, 2014 34.15 35.50 35.50 35.50 11,000 +0.71(+2.04%)
Nov 06, 2014 33.90 34.79 33.90 34.79 5,180 -1.21(-3.36%)
Oct 30, 2014 35.00 36.00 36.00 36.00 700 -0.01(-0.03%)
Sep 26, 2014 36.01 36.01 36.01 36.01 100 +0.00(+0.00%)
Sep 24, 2014 36.01 36.01 36.01 36.01 300 +0.06(+0.17%)
Sep 23, 2014 35.78 36.35 35.78 35.95 4,278 +0.15(+0.42%)
Sep 22, 2014 36.80 36.80 35.70 35.80 3,870 +0.06(+0.17%)
Sep 16, 2014 35.74 35.74 35.74 35.74 100 +0.00(+0.00%)
Sep 15, 2014 35.74 35.74 35.74 35.74 7 +0.00(+0.00%)
Sep 12, 2014 35.74 35.74 35.74 35.74 60 +0.00(+0.00%)
Sep 10, 2014 35.00 35.74 35.74 35.74 1,100 -1.11(-3.01%)
Sep 09, 2014 36.85 36.85 36.85 36.85 5 +0.00(+0.00%)
Sep 08, 2014 36.00 36.85 36.85 36.85 9 +0.85(+2.36%)
Sep 05, 2014 36.00 36.00 36.00 36.00 200 -0.85(-2.31%)
Sep 02, 2014 36.85 36.85 36.85 36.85 200 +0.76(+2.11%)
Aug 29, 2014 36.07 36.09 36.09 36.09 300 +0.42(+1.18%)
Aug 28, 2014 35.66 35.67 35.67 35.67 102 +0.01(+0.01%)
Aug 22, 2014 35.70 35.66 35.66 35.66 200 +0.59(+1.70%)
Aug 15, 2014 35.07 35.07 35.07 35.07 100 -1.95(-5.27%)
Aug 14, 2014 36.80 38.95 36.80 37.02 1,300 +0.94(+2.61%)
Aug 12, 2014 36.11 36.08 36.08 36.08 1,700 -0.14(-0.39%)
Aug 08, 2014 36.73 36.22 36.22 36.22 500 +0.22(+0.61%)
Aug 06, 2014 36.00 36.00 36.00 36.00 100 +0.00(+0.00%)
Aug 04, 2014 36.00 36.00 36.00 36.00 0 -0.40(-1.10%)
Jul 25, 2014 36.21 36.40 36.40 36.40 3,400 -0.15(-0.41%)
Jul 24, 2014 36.33 36.55 36.14 36.55 3,020 +0.00(+0.00%)
Jul 23, 2014 36.83 36.88 36.55 36.55 3,735 +0.06(+0.16%)
Jul 22, 2014 36.49 36.49 36.49 36.49 28 +0.00(+0.00%)
Jul 18, 2014 36.49 36.49 36.49 36.49 200 -0.58(-1.56%)
Jul 16, 2014 37.07 37.07 37.07 37.07 100 +0.00(+0.00%)
Jul 15, 2014 37.07 37.07 37.07 37.07 201 +0.27(+0.73%)
Jul 14, 2014 36.45 36.80 36.28 36.80 856 +0.35(+0.96%)
Jul 11, 2014 36.11 36.94 35.99 36.45 7,400 -0.30(-0.82%)
Jul 10, 2014 36.24 36.82 36.24 36.75 4,384 +0.51(+1.41%)
Jul 09, 2014 35.81 36.37 35.81 36.24 3,940 +0.08(+0.22%)
Jul 08, 2014 36.00 36.16 35.91 36.16 856 -0.30(-0.82%)
Jul 03, 2014 37.35 36.46 36.46 36.46 1,300 +0.21(+0.58%)
Jul 02, 2014 36.54 36.54 36.25 36.25 1,158 +0.23(+0.64%)
Jul 01, 2014 36.02 36.02 36.02 36.02 105 -0.03(-0.08%)
Jun 30, 2014 36.05 36.05 36.05 36.05 418 +0.50(+1.41%)
Jun 26, 2014 36.40 35.55 35.55 35.55 1,600 -0.48(-1.33%)
Jun 25, 2014 36.03 36.03 36.03 36.03 110 +0.40(+1.12%)
Jun 24, 2014 35.15 35.86 35.15 35.63 3,120 -0.47(-1.30%)
Jun 23, 2014 37.25 37.25 36.10 36.10 436 -0.73(-1.98%)
Jun 20, 2014 36.83 36.83 36.83 36.83 358 -0.44(-1.18%)
Jun 19, 2014 36.83 37.27 36.83 37.27 793 +0.44(+1.19%)
Jun 18, 2014 36.83 36.83 36.83 36.83 50 +0.00(+0.00%)
Jun 17, 2014 36.83 36.83 36.83 36.83 6 +0.00(+0.00%)
Jun 13, 2014 36.80 36.83 36.83 36.83 100 -0.39(-1.06%)
Jun 12, 2014 37.22 37.22 37.22 37.22 500 +0.20(+0.55%)
Jun 10, 2014 37.05 37.02 37.02 37.02 200 -0.43(-1.15%)
Jun 06, 2014 37.22 37.51 35.85 37.45 9,300 +0.08(+0.21%)
Jun 05, 2014 37.33 37.37 37.33 37.37 1,140 +0.77(+2.10%)
Jun 04, 2014 36.60 36.60 36.43 36.60 1,750 +0.03(+0.07%)
Jun 03, 2014 35.64 36.78 35.62 36.57 1,919 -0.97(-2.58%)
Jun 02, 2014 37.28 37.68 37.16 37.54 26,371 -0.15(-0.40%)
May 30, 2014 37.31 37.69 37.30 37.69 1,561 +0.40(+1.07%)
May 29, 2014 36.79 37.67 35.76 37.29 24,176 +0.19(+0.51%)
May 28, 2014 36.79 37.77 35.99 37.10 12,758 -0.10(-0.27%)
May 27, 2014 36.60 37.29 36.59 37.20 1,932 +0.17(+0.46%)
May 23, 2014 36.08 37.03 37.03 37.03 8,500 +0.30(+0.82%)
May 22, 2014 36.97 36.97 36.73 36.73 200 +0.34(+0.93%)
May 21, 2014 36.10 36.92 36.01 36.39 11,880 +0.04(+0.11%)
May 20, 2014 36.25 36.43 36.20 36.35 4,814 +0.15(+0.41%)
May 19, 2014 36.30 36.30 35.83 36.20 2,961 -0.11(-0.29%)
May 16, 2014 36.77 36.92 36.00 36.31 1,000 -0.61(-1.64%)
May 15, 2014 36.91 36.91 36.91 36.91 1 +0.00(+0.00%)
May 14, 2014 36.65 36.97 36.65 36.91 561 +0.23(+0.63%)
May 13, 2014 36.68 36.97 36.68 36.68 2,100 +0.68(+1.89%)
May 12, 2014 35.64 36.00 35.64 36.00 1,208 +1.08(+3.09%)
May 07, 2014 34.92 34.92 34.92 34.92 100 +0.00(+0.00%)
May 02, 2014 34.92 34.92 34.92 34.92 100 +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.