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 (%)
Feb 28, 2018 41.01 41.99 40.98 41.93 812 -1.05(-2.43%)
Feb 26, 2018 42.98 42.98 42.98 0 +0.50(+1.17%)
Feb 23, 2018 42.74 42.98 41.02 42.48 1,713 -0.02(-0.05%)
Feb 22, 2018 43.09 44.41 42.50 42.50 1,904 -0.70(-1.62%)
Feb 20, 2018 43.20 43.20 43.20 0 +1.80(+4.34%)
Feb 16, 2018 41.40 41.40 41.40 0 -3.15(-7.07%)
Feb 13, 2018 44.55 44.55 44.55 189 +1.55(+3.61%)
Feb 12, 2018 45.09 45.10 43.00 43.00 1,807 -0.53(-1.22%)
Feb 08, 2018 43.53 43.53 43.53 3 +0.95(+2.23%)
Feb 07, 2018 42.19 42.58 41.23 42.58 1,200 -1.42(-3.23%)
Feb 05, 2018 44.00 44.00 44.00 6 -1.16(-2.57%)
Feb 01, 2018 45.16 45.16 45.16 0 +1.23(+2.81%)
Jan 31, 2018 43.88 44.99 43.55 43.93 1,220 +0.14(+0.33%)
Jan 30, 2018 42.57 42.57 43.79 712 +1.22(+2.86%)
Jan 25, 2018 42.57 42.57 42.57 47 +0.42(+1.00%)
Jan 23, 2018 42.15 42.15 42.15 0 +0.23(+0.55%)
Jan 22, 2018 41.93 41.93 41.92 41.92 400 -1.17(-2.71%)
Jan 18, 2018 43.09 43.09 43.09 0 -0.24(-0.56%)
Jan 17, 2018 43.27 44.53 43.22 43.33 900 +0.07(+0.16%)
Jan 16, 2018 43.31 43.32 43.26 43.26 849 -0.36(-0.83%)
Jan 12, 2018 43.62 43.62 43.62 0 +1.07(+2.51%)
Jan 09, 2018 42.55 42.55 42.55 0 +0.86(+2.06%)
Jan 08, 2018 42.42 42.51 41.62 41.69 1,400 +0.13(+0.32%)
Jan 05, 2018 42.32 42.32 41.54 41.56 1,000 -1.65(-3.82%)
Jan 03, 2018 43.21 43.21 43.21 0 -0.38(-0.87%)
Jan 02, 2018 42.69 44.15 42.42 43.59 646 -0.09(-0.21%)
Dec 29, 2017 43.68 43.68 43.68 0 +0.26(+0.60%)
Dec 28, 2017 42.63 43.89 42.63 43.42 1,211 -0.47(-1.07%)
Dec 27, 2017 43.75 43.89 42.49 43.89 300 +1.73(+4.10%)
Dec 26, 2017 42.16 42.16 42.16 42.16 102 +0.45(+1.08%)
Dec 22, 2017 40.89 41.82 40.87 41.71 1,201 +0.82(+2.00%)
Dec 21, 2017 41.62 41.70 40.87 40.89 2,003 -1.21(-2.88%)
Dec 19, 2017 42.11 42.11 42.11 156 -0.93(-2.17%)
Dec 18, 2017 42.36 44.00 42.09 43.04 1,490 -0.59(-1.35%)
Dec 15, 2017 42.32 43.67 42.31 43.63 800 +1.32(+3.12%)
Dec 14, 2017 42.35 43.64 42.25 42.30 695 +0.30(+0.72%)
Dec 12, 2017 42.00 42.00 42.00 0 +1.06(+2.59%)
Dec 11, 2017 41.72 41.85 40.91 40.94 1,400 -1.06(-2.53%)
Dec 07, 2017 42.00 42.00 42.00 2 -0.56(-1.32%)
Dec 06, 2017 42.52 44.58 42.52 42.56 502 -0.31(-0.72%)
Dec 05, 2017 42.48 42.87 42.48 42.87 402 +2.66(+6.60%)
Dec 04, 2017 41.70 42.00 40.20 40.21 1,431 -3.79(-8.60%)
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.