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, 2011 41.82 41.89 41.82 41.89 2,100 +0.14(+0.34%)
Apr 28, 2011 41.82 41.82 41.49 41.75 700 +0.09(+0.21%)
Apr 27, 2011 41.56 41.66 41.56 41.66 2,570 +0.21(+0.51%)
Apr 25, 2011 41.45 41.45 41.45 41.45 0 -0.04(-0.10%)
Apr 19, 2011 41.49 41.49 41.49 41.49 0 +0.09(+0.22%)
Apr 13, 2011 41.40 41.40 41.40 41.40 0 -0.16(-0.38%)
Apr 12, 2011 41.56 41.56 41.56 41.56 700 -0.16(-0.38%)
Apr 11, 2011 41.75 41.80 41.72 41.72 8,200 -0.29(-0.69%)
Apr 08, 2011 42.00 42.01 42.00 42.01 2,100 -0.02(-0.04%)
Apr 06, 2011 42.03 42.03 42.03 42.03 0 +0.41(+0.99%)
Mar 31, 2011 41.62 41.62 41.62 41.62 0 +0.84(+2.05%)
Mar 28, 2011 40.78 40.78 40.78 40.78 0 -0.55(-1.33%)
Mar 25, 2011 41.20 41.33 41.20 41.33 500 -0.09(-0.22%)
Mar 24, 2011 41.37 41.45 41.36 41.42 1,200 +0.63(+1.54%)
Mar 21, 2011 40.79 40.79 40.79 40.79 0 +0.11(+0.27%)
Mar 17, 2011 40.68 40.68 40.68 40.68 0 -0.11(-0.27%)
Mar 16, 2011 40.71 40.79 40.69 40.79 4,800 +0.00(+0.01%)
Mar 15, 2011 40.79 40.88 40.79 40.79 350 -0.09(-0.23%)
Mar 14, 2011 40.90 40.90 40.88 40.88 2,100 +0.27(+0.66%)
Mar 10, 2011 40.61 40.61 40.61 40.61 0 -0.35(-0.85%)
Mar 09, 2011 40.78 40.96 40.78 40.96 300 +0.24(+0.59%)
Mar 08, 2011 40.72 40.72 40.72 40.72 200 +0.00(+0.00%)
Mar 07, 2011 40.75 40.75 40.72 40.72 1,300 -0.05(-0.12%)
Mar 04, 2011 40.85 40.92 40.77 40.77 5,700 -0.05(-0.12%)
Mar 03, 2011 40.82 40.82 40.82 40.82 400 +0.19(+0.47%)
Mar 02, 2011 40.92 40.92 40.63 40.63 6,950 -0.16(-0.39%)
Mar 01, 2011 40.81 40.81 40.76 40.79 1,700 +0.35(+0.88%)
Feb 28, 2011 40.44 40.44 40.44 40.44 500 +0.28(+0.68%)
Feb 24, 2011 40.16 40.16 40.16 40.16 400 -0.37(-0.91%)
Feb 23, 2011 40.53 40.53 40.53 40.53 1,200 +0.00(+0.00%)
Feb 22, 2011 40.57 40.58 40.53 40.53 1,700 -0.10(-0.25%)
Feb 17, 2011 40.62 40.63 40.63 40.63 500 +0.27(+0.67%)
Feb 16, 2011 40.21 40.36 40.18 40.36 1,313 +0.17(+0.42%)
Feb 14, 2011 40.17 40.19 40.19 40.19 1,300 +0.14(+0.35%)
Feb 11, 2011 40.05 40.05 40.05 40.05 250 -0.22(-0.55%)
Feb 09, 2011 40.27 40.27 40.27 40.27 400 -0.23(-0.57%)
Feb 08, 2011 40.49 40.50 40.49 40.50 800 +0.33(+0.82%)
Feb 07, 2011 40.18 40.18 40.17 40.17 200 +0.09(+0.22%)
Feb 03, 2011 39.88 40.08 40.08 40.08 5,400 +0.23(+0.58%)
Feb 02, 2011 39.85 39.85 39.85 39.85 300 -0.07(-0.19%)
Feb 01, 2011 39.92 39.92 39.92 39.92 100 +0.35(+0.90%)
Jan 31, 2011 39.57 39.57 39.53 39.57 900 -0.13(-0.34%)
Jan 28, 2011 39.72 39.73 39.67 39.70 1,200 -0.37(-0.92%)
Jan 27, 2011 40.11 40.12 40.08 40.08 2,700 +0.25(+0.62%)
Jan 26, 2011 39.73 39.83 39.73 39.83 445 -0.37(-0.92%)
Jan 24, 2011 40.20 40.20 40.20 40.20 200 +0.13(+0.32%)
Jan 21, 2011 40.07 40.07 40.07 40.07 500 +0.12(+0.29%)
Jan 20, 2011 39.86 39.99 39.82 39.95 10,300 -0.27(-0.68%)
Jan 18, 2011 40.08 40.23 40.23 40.23 6,200 -0.29(-0.70%)
Jan 13, 2011 40.52 40.52 40.52 40.52 0 +0.21(+0.52%)
Jan 12, 2011 40.37 40.37 40.30 40.30 400 -0.17(-0.43%)
Jan 11, 2011 40.38 40.48 40.34 40.48 8,200 +0.39(+0.97%)
Jan 10, 2011 40.09 40.09 40.09 40.09 345 -0.09(-0.22%)
Jan 07, 2011 40.06 40.18 39.98 40.18 23,800 -0.07(-0.17%)
Jan 06, 2011 40.25 40.25 40.25 40.25 2,000 +0.05(+0.12%)
Jan 05, 2011 40.20 40.20 40.20 40.20 1,000 +0.10(+0.24%)
Jan 04, 2011 40.16 40.29 40.07 40.10 600 -0.53(-1.30%)
Jan 03, 2011 40.85 40.85 40.57 40.63 700 -0.22(-0.53%)
Dec 31, 2010 40.83 40.85 40.83 40.85 292 +0.28(+0.69%)
Dec 30, 2010 40.69 40.69 40.57 40.57 1,300 +0.04(+0.10%)
Dec 29, 2010 40.53 40.53 40.53 40.53 100 +0.09(+0.22%)
Dec 23, 2010 40.17 40.44 40.44 40.44 300 +0.43(+1.07%)
Dec 15, 2010 40.12 40.01 40.01 40.01 8,200 -0.53(-1.31%)
Dec 14, 2010 40.51 40.57 40.30 40.54 6,439 +0.14(+0.35%)
Dec 13, 2010 40.40 40.40 40.40 40.40 0 +0.00(+0.00%)
Dec 10, 2010 40.40 40.40 40.40 40.40 100 +0.22(+0.55%)
Dec 09, 2010 40.17 40.18 40.16 40.18 1,100 +0.01(+0.02%)
Dec 08, 2010 40.35 40.35 40.13 40.17 6,000 -0.52(-1.29%)
Dec 07, 2010 40.65 40.70 40.65 40.70 3,800 +0.04(+0.09%)
Dec 06, 2010 40.66 40.66 40.66 40.66 759 +0.14(+0.35%)
Dec 03, 2010 40.43 40.54 40.43 40.52 1,900 +0.08(+0.20%)
Dec 02, 2010 40.44 40.44 40.44 40.44 250 +0.34(+0.85%)
Dec 01, 2010 40.10 40.10 40.10 40.10 100 +0.50(+1.26%)
Nov 30, 2010 39.55 39.60 39.52 39.60 500 +0.11(+0.27%)
Nov 29, 2010 39.50 39.55 39.45 39.49 4,996 -0.25(-0.62%)
Nov 24, 2010 39.74 39.74 39.74 39.74 0 +0.32(+0.80%)
Nov 23, 2010 39.50 39.50 39.42 39.42 600 -0.46(-1.14%)
Nov 22, 2010 39.91 39.96 39.86 39.88 7,800 +0.05(+0.13%)
Nov 19, 2010 39.87 39.87 39.82 39.83 6,000 -0.09(-0.23%)
Nov 18, 2010 39.89 39.92 39.88 39.92 1,700 +0.39(+0.99%)
Nov 17, 2010 39.50 39.53 39.50 39.53 400 -0.22(-0.55%)
Nov 16, 2010 40.05 40.05 39.75 39.75 6,600 -0.19(-0.48%)
Nov 15, 2010 40.01 40.05 39.94 39.94 3,600 -0.20(-0.50%)
Nov 12, 2010 40.60 40.60 40.12 40.14 13,672 -0.62(-1.52%)
Nov 11, 2010 40.76 40.76 40.76 40.76 100 +0.10(+0.25%)
Nov 09, 2010 40.93 40.66 40.66 40.66 2,500 -0.14(-0.34%)
Nov 08, 2010 40.87 40.87 40.67 40.80 1,800 -0.39(-0.95%)
Nov 05, 2010 41.10 41.21 41.10 41.19 1,300 -0.05(-0.11%)
Nov 04, 2010 41.25 41.25 41.23 41.23 500 +0.23(+0.57%)
Nov 03, 2010 40.95 41.00 40.93 41.00 8,250 +0.08(+0.20%)
Nov 02, 2010 40.90 40.92 40.75 40.92 1,271 +0.16(+0.38%)
Nov 01, 2010 40.69 40.77 40.69 40.77 1,254 +0.13(+0.33%)
Oct 29, 2010 40.63 40.63 40.63 40.63 200 +0.12(+0.31%)
Oct 28, 2010 40.47 40.51 40.47 40.51 300 +0.22(+0.53%)
Oct 27, 2010 40.49 40.50 40.29 40.29 5,700 -0.35(-0.86%)
Oct 25, 2010 40.63 40.64 40.62 40.64 400 +0.03(+0.07%)
Oct 22, 2010 40.61 40.61 40.61 40.61 300 -0.13(-0.32%)
Oct 21, 2010 40.65 40.74 40.63 40.74 1,450 +0.27(+0.67%)
Oct 19, 2010 40.44 40.47 40.47 40.47 1,300 -0.13(-0.32%)
Oct 18, 2010 40.60 40.60 40.60 40.60 500 -0.06(-0.15%)
Oct 15, 2010 40.85 40.90 40.66 40.66 14,500 -0.26(-0.64%)
Oct 14, 2010 40.81 40.92 40.72 40.92 500 +0.06(+0.15%)
Oct 13, 2010 40.58 40.86 40.58 40.86 1,400 +0.25(+0.63%)
Oct 12, 2010 40.46 40.60 40.45 40.60 550 -0.17(-0.40%)
Oct 11, 2010 40.80 40.80 40.58 40.77 960 -0.31(-0.75%)
Oct 08, 2010 41.08 41.08 40.86 41.08 1,930 +0.39(+0.96%)
Oct 07, 2010 40.80 40.99 40.69 40.69 1,700 -0.06(-0.15%)
Oct 06, 2010 40.43 40.75 40.40 40.75 1,800 +0.15(+0.38%)
Oct 05, 2010 40.40 40.63 40.40 40.59 4,058 +0.21(+0.53%)
Oct 04, 2010 40.58 40.58 40.37 40.38 3,125 -0.17(-0.42%)
Oct 01, 2010 40.55 40.55 40.50 40.55 2,416 +0.42(+1.06%)
Sep 29, 2010 40.13 40.12 40.12 40.12 200 +0.09(+0.21%)
Sep 27, 2010 40.04 40.04 40.04 40.04 300 +0.33(+0.83%)
Sep 24, 2010 39.65 39.71 39.65 39.71 25,419 +0.42(+1.07%)
Sep 23, 2010 39.30 39.30 39.27 39.29 13,059 -0.12(-0.31%)
Sep 21, 2010 39.22 39.41 39.41 39.41 2,300 +0.18(+0.46%)
Sep 20, 2010 39.20 39.23 39.20 39.23 819 +0.02(+0.05%)
Sep 17, 2010 39.21 39.21 39.10 39.21 2,235 +0.33(+0.85%)
Sep 15, 2010 38.87 38.89 38.84 38.88 10,600 +0.14(+0.36%)
Sep 14, 2010 38.73 38.74 38.73 38.74 200 +0.11(+0.28%)
Sep 10, 2010 38.63 38.63 38.63 38.63 800 +0.12(+0.31%)
Sep 09, 2010 38.77 38.77 38.51 38.51 287 -0.10(-0.26%)
Sep 08, 2010 38.57 38.61 38.57 38.61 2,000 +0.10(+0.26%)
Sep 03, 2010 38.50 38.51 38.51 38.51 800 +0.31(+0.81%)
Sep 01, 2010 37.99 38.20 38.20 38.20 2,200 +0.17(+0.45%)
Aug 31, 2010 38.03 38.03 38.03 38.03 800 +0.07(+0.18%)
Aug 27, 2010 37.96 37.96 37.96 37.96 500 +0.13(+0.35%)
Aug 25, 2010 37.90 37.83 37.83 37.83 3,100 -0.34(-0.89%)
Aug 23, 2010 38.17 38.17 38.17 38.17 800 +0.02(+0.05%)
Aug 20, 2010 38.16 38.16 38.15 38.15 350 -0.25(-0.65%)
Aug 19, 2010 38.40 38.40 38.40 38.40 100 +0.05(+0.13%)
Aug 18, 2010 38.54 38.62 38.28 38.35 2,335 -0.11(-0.29%)
Aug 17, 2010 38.46 38.46 38.46 38.46 200 +0.33(+0.85%)
Aug 16, 2010 38.13 38.13 38.13 38.13 600 +0.03(+0.09%)
Aug 13, 2010 38.10 38.16 38.10 38.10 1,300 +0.00(+0.00%)
Aug 12, 2010 38.00 38.10 38.00 38.10 200 +0.04(+0.11%)
Aug 11, 2010 38.06 38.06 38.06 38.06 300 -0.51(-1.32%)
Aug 05, 2010 38.57 38.57 38.57 38.57 200 -0.22(-0.57%)
Aug 04, 2010 38.86 38.86 38.79 38.79 516 +0.01(+0.03%)
Aug 03, 2010 38.50 38.78 38.49 38.78 696 +0.28(+0.73%)
Aug 02, 2010 38.22 38.50 38.22 38.50 650 +0.25(+0.65%)
Jul 29, 2010 38.25 38.25 38.25 38.25 0 +0.24(+0.63%)
Jul 28, 2010 38.01 38.01 38.01 38.01 100 +0.03(+0.08%)
Jul 23, 2010 37.94 37.98 37.98 37.98 1,700 +0.53(+1.42%)
Jul 21, 2010 37.44 37.45 37.45 37.45 200 +0.00(+0.00%)
Jul 20, 2010 37.44 37.45 37.44 37.45 700 -0.05(-0.13%)
Jul 19, 2010 37.50 37.50 37.50 37.50 100 -0.07(-0.19%)
Jul 16, 2010 37.57 37.57 37.57 37.57 1,000 -0.31(-0.82%)
Jul 15, 2010 37.88 37.88 37.88 37.88 335 +0.01(+0.03%)
Jul 14, 2010 37.87 37.87 37.87 37.87 183 -0.16(-0.42%)
Jul 13, 2010 38.03 38.03 38.03 38.03 613 +0.20(+0.53%)
Jul 12, 2010 37.90 37.91 37.83 37.83 1,900 +0.07(+0.19%)
Jul 07, 2010 37.70 37.76 37.76 37.76 700 +0.65(+1.75%)
Jul 06, 2010 35.33 37.11 35.33 37.11 822 -0.38(-1.01%)
Jul 02, 2010 37.49 37.49 37.49 37.49 208 -0.35(-0.92%)
Jul 01, 2010 37.84 37.84 37.84 37.84 300 +0.35(+0.93%)
Jun 29, 2010 40.39 37.49 37.49 37.49 2,200 -0.93(-2.42%)
Jun 25, 2010 38.42 38.42 37.91 38.42 550 +0.02(+0.05%)
Jun 24, 2010 37.83 38.40 37.53 38.40 500 +0.30(+0.79%)
Jun 23, 2010 37.74 38.10 37.74 38.10 525 -0.47(-1.22%)
Jun 22, 2010 39.00 39.00 38.57 38.57 660 +0.53(+1.39%)
Jun 16, 2010 38.04 38.04 38.04 38.04 100 +0.00(+0.00%)
Jun 14, 2010 38.34 38.04 38.04 38.04 2,500 +0.16(+0.42%)
Jun 11, 2010 37.72 37.88 37.72 37.88 5,900 -0.04(-0.11%)
Jun 10, 2010 37.70 37.92 37.42 37.92 3,600 +0.40(+1.07%)
Jun 09, 2010 37.52 37.52 37.52 37.52 200 -0.23(-0.61%)
Jun 08, 2010 37.74 37.75 37.74 37.75 1,200 +0.26(+0.69%)
Jun 07, 2010 37.49 37.49 37.49 37.49 131 -0.01(-0.03%)
Jun 04, 2010 37.50 37.64 37.36 37.50 2,650 -0.30(-0.79%)
Jun 03, 2010 37.70 37.80 37.70 37.80 450 +0.06(+0.16%)
Jun 02, 2010 37.74 37.74 37.74 37.74 300 +0.22(+0.59%)
Jun 01, 2010 37.34 37.52 37.34 37.52 228 -0.89(-2.32%)
May 28, 2010 38.41 38.45 38.25 38.41 7,000 +0.85(+2.26%)
May 26, 2010 37.29 37.56 37.56 37.56 10,100 +0.70(+1.89%)
May 25, 2010 36.84 36.86 36.51 36.86 1,500 -0.64(-1.70%)
May 24, 2010 37.50 37.50 37.50 37.50 266 +0.07(+0.19%)
May 21, 2010 37.41 37.54 37.34 37.43 2,825 -0.03(-0.08%)
May 20, 2010 37.35 37.46 36.98 37.46 4,056 -0.31(-0.82%)
May 19, 2010 37.99 38.07 37.77 37.77 2,585 -0.95(-2.45%)
May 18, 2010 38.89 38.89 38.72 38.72 682 -0.25(-0.64%)
May 17, 2010 38.63 38.97 38.40 38.97 2,800 -0.03(-0.08%)
May 14, 2010 39.00 39.14 38.94 39.00 1,911 -0.41(-1.04%)
May 13, 2010 39.54 39.54 39.41 39.41 1,747 +0.26(+0.66%)
May 12, 2010 39.15 39.15 39.15 39.15 1,949 +0.03(+0.09%)
May 11, 2010 39.04 39.12 39.04 39.12 450 -0.44(-1.11%)
May 10, 2010 39.55 39.55 39.55 39.55 404 +0.66(+1.71%)
May 07, 2010 38.72 38.90 38.65 38.89 13,675 +0.12(+0.31%)
May 06, 2010 38.99 38.99 38.00 38.77 1,517 -0.61(-1.55%)
May 05, 2010 39.28 39.38 39.28 39.38 2,363 -0.15(-0.39%)
May 04, 2010 39.64 39.88 39.53 39.53 5,406 -0.37(-0.93%)
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.