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 (%)
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%)
May 01, 2014 34.58 34.92 34.58 34.92 281 +0.45(+1.31%)
Apr 30, 2014 34.68 34.77 34.47 34.47 584 -0.30(-0.87%)
Apr 29, 2014 34.77 34.95 34.70 34.77 7,959 +0.26(+0.75%)
Apr 28, 2014 34.51 34.51 34.51 34.51 7 +0.00(+0.00%)
Apr 25, 2014 34.51 34.51 34.51 34.51 400 -0.24(-0.69%)
Apr 24, 2014 34.78 35.00 34.57 34.75 12,353 -0.05(-0.14%)
Apr 23, 2014 34.80 34.80 34.80 34.80 145 +0.00(+0.00%)
Apr 22, 2014 34.80 34.80 34.80 34.80 30 +0.00(+0.00%)
Apr 16, 2014 34.80 34.80 34.80 34.80 100 +0.00(+0.00%)
Apr 15, 2014 34.95 34.80 34.80 34.80 74 -0.15(-0.43%)
Apr 14, 2014 34.65 34.99 34.65 34.95 10,135 +0.15(+0.43%)
Apr 11, 2014 34.80 34.80 34.80 34.80 600 -0.13(-0.37%)
Apr 10, 2014 34.80 34.95 34.70 34.93 2,000 +0.05(+0.14%)
Apr 09, 2014 34.80 35.00 34.76 34.88 8,275 -0.07(-0.20%)
Apr 08, 2014 34.75 35.05 34.75 34.95 2,897 -0.22(-0.63%)
Apr 07, 2014 35.17 35.17 35.17 35.17 300 -0.21(-0.58%)
Apr 04, 2014 34.58 35.38 33.88 35.38 1,317 +0.23(+0.65%)
Apr 03, 2014 35.18 35.40 34.95 35.15 4,177 -0.35(-0.99%)
Apr 02, 2014 35.10 35.50 35.10 35.50 910 +0.22(+0.62%)
Apr 01, 2014 35.20 35.70 35.05 35.28 8,000 -0.12(-0.34%)
Mar 31, 2014 35.75 35.75 35.30 35.40 770 +0.12(+0.34%)
Mar 28, 2014 35.13 36.97 34.80 35.28 5,748 -0.21(-0.59%)
Mar 27, 2014 35.00 35.49 35.00 35.49 6,688 +0.24(+0.67%)
Mar 26, 2014 33.87 36.00 33.87 35.25 13,029 +0.92(+2.68%)
Mar 25, 2014 34.33 34.33 34.33 34.33 1,700 +0.28(+0.82%)
Mar 24, 2014 34.05 34.05 34.05 34.05 93 +0.00(+0.00%)
Mar 21, 2014 34.04 34.05 34.04 34.05 456 +0.09(+0.27%)
Mar 20, 2014 34.31 34.31 33.87 33.96 8,573 -0.37(-1.08%)
Mar 19, 2014 34.72 34.72 34.33 34.33 2,208 +0.21(+0.62%)
Mar 18, 2014 33.97 34.15 33.97 34.12 2,315 -0.41(-1.19%)
Mar 17, 2014 33.91 35.35 33.89 34.53 12,027 +0.73(+2.16%)
Mar 14, 2014 33.68 33.86 33.62 33.80 3,247 -0.21(-0.62%)
Mar 13, 2014 34.01 34.01 34.01 34.01 28 +0.00(+0.00%)
Mar 07, 2014 34.01 34.01 34.01 34.01 400 +0.24(+0.70%)
Mar 06, 2014 33.77 33.77 33.77 33.77 80 +0.00(+0.00%)
Mar 05, 2014 33.77 33.77 33.77 33.77 5 +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.