Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2019 39.07 39.07 39.07 39.07 309 -0.31(-0.79%)
Feb 25, 2019 39.38 39.38 39.38 0 -0.00(-0.00%)
Feb 22, 2019 39.41 41.45 38.92 39.38 3,000 -0.93(-2.30%)
Feb 20, 2019 40.31 40.31 40.31 0 +0.00(+0.00%)
Feb 08, 2019 40.31 40.31 40.31 0 +0.00(+0.00%)
Feb 04, 2019 40.31 40.31 40.31 0 -0.15(-0.37%)
Feb 01, 2019 40.46 40.46 40.46 40.46 100 -0.11(-0.27%)
Jan 31, 2019 40.57 40.57 40.57 40.57 0 -0.03(-0.07%)
Jan 30, 2019 40.60 40.60 40.60 40.60 28 +0.05(+0.12%)
Jan 29, 2019 40.55 40.55 40.55 40.55 0 -0.03(-0.06%)
Jan 28, 2019 40.58 40.58 40.58 40.58 0 +0.01(+0.01%)
Jan 25, 2019 40.57 40.57 40.57 40.57 100 +0.02(+0.05%)
Jan 22, 2019 40.55 40.55 40.55 0 -0.35(-0.86%)
Jan 18, 2019 40.90 40.90 40.90 40.90 0 +0.00(+0.00%)
Jan 17, 2019 40.90 40.90 40.90 40.90 2 +0.00(+0.00%)
Jan 16, 2019 40.90 40.90 40.90 40.90 2 +0.00(+0.00%)
Jan 15, 2019 41.80 41.80 40.90 40.90 165 -3.10(-7.05%)
Jan 11, 2019 44.00 44.00 44.00 0 +3.24(+7.95%)
Jan 09, 2019 40.76 40.76 40.76 0 +0.00(+0.00%)
Jan 07, 2019 40.76 40.76 40.76 0 -0.02(-0.05%)
Jan 04, 2019 40.78 40.78 40.78 40.78 0 +0.19(+0.47%)
Jan 03, 2019 40.59 40.59 40.59 40.59 0 -0.28(-0.69%)
Jan 02, 2019 40.87 40.87 40.87 40.87 2 +0.00(+0.00%)
Dec 31, 2018 41.88 41.88 40.87 40.87 200 -0.19(-0.45%)
Dec 28, 2018 41.05 41.05 41.05 41.05 0 +0.08(+0.18%)
Dec 18, 2018 40.98 40.98 40.98 40.98 95 +1.36(+3.43%)
Dec 14, 2018 39.62 39.62 39.62 0 +0.00(+0.00%)
Dec 12, 2018 39.62 39.62 39.62 0 +0.00(+0.00%)
Dec 11, 2018 39.62 39.62 39.62 39.62 6 -0.49(-1.22%)
Dec 07, 2018 40.11 40.11 40.11 0 +0.82(+2.09%)
Dec 06, 2018 39.29 39.29 39.29 0 +0.00(+0.00%)
Dec 04, 2018 39.29 39.29 39.29 0 +0.00(+0.00%)
Dec 03, 2018 39.29 39.29 39.29 0 +0.00(+0.00%)
Nov 30, 2018 39.29 39.29 39.29 39.29 100 -0.00(-0.00%)
Nov 29, 2018 39.29 39.29 39.29 39.29 600 -1.76(-4.29%)
Nov 28, 2018 41.05 41.05 41.05 0 +0.00(+0.00%)
Nov 27, 2018 41.05 41.05 41.05 41.05 178 +0.00(+0.00%)
Nov 26, 2018 41.05 41.05 41.05 41.05 239 +0.80(+1.99%)
Nov 23, 2018 40.25 40.25 40.25 40.25 600 +0.25(+0.62%)
Nov 21, 2018 40.00 40.00 40.00 0 -0.09(-0.22%)
Nov 20, 2018 40.09 40.09 40.09 0 +0.00(+0.00%)
Nov 19, 2018 40.09 40.09 40.09 40.09 195 +2.71(+7.25%)
Nov 16, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Nov 15, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Nov 14, 2018 37.38 37.38 37.38 37.38 26 +0.00(+0.00%)
Nov 13, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Nov 12, 2018 37.38 37.38 37.38 37.38 174 +0.00(+0.00%)
Nov 09, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Nov 08, 2018 37.38 37.38 37.38 37.38 19 +0.00(+0.00%)
Nov 07, 2018 37.38 37.38 37.38 37.38 358 -1.12(-2.91%)
Nov 06, 2018 38.50 38.50 38.50 0 +0.00(+0.00%)
Nov 05, 2018 38.50 38.50 38.50 38.50 1 +0.00(+0.00%)
Nov 02, 2018 38.50 38.50 38.50 0 +0.00(+0.00%)
Nov 01, 2018 38.50 38.50 38.50 38.50 3 +0.00(+0.00%)
Oct 31, 2018 38.50 38.50 2 +0.00(+0.00%)
Oct 30, 2018 38.50 38.50 2 +0.00(+0.00%)
Oct 29, 2018 38.50 38.50 38.50 0 +0.00(+0.00%)
Oct 26, 2018 38.50 38.50 38.50 0 +0.00(+0.00%)
Oct 25, 2018 38.50 38.50 38.50 38.50 2 +0.00(+0.00%)
Oct 24, 2018 38.50 38.50 38.50 0 +0.00(+0.00%)
Oct 23, 2018 38.50 38.50 38.50 0 +0.00(+0.00%)
Oct 22, 2018 38.50 38.50 38.50 0 +0.00(+0.00%)
Oct 19, 2018 38.50 38.50 38.50 38.50 300 +0.08(+0.21%)
Oct 18, 2018 38.42 38.42 38.42 38.42 225 +1.43(+3.86%)
Oct 17, 2018 36.99 36.99 36.99 36.99 150 -1.15(-3.01%)
Oct 16, 2018 38.14 38.14 38.14 0 +0.00(+0.00%)
Oct 15, 2018 38.14 38.14 38.14 38.14 123 +0.00(+0.00%)
Oct 12, 2018 38.14 38.14 38.14 0 +0.00(+0.00%)
Oct 11, 2018 38.14 38.14 38.14 38.14 95 +0.00(+0.00%)
Oct 10, 2018 38.14 38.14 38.14 0 +0.00(+0.00%)
Oct 09, 2018 38.00 38.14 38.00 38.14 447 +0.13(+0.34%)
Oct 08, 2018 38.01 38.01 38.01 0 +0.00(+0.00%)
Oct 05, 2018 38.01 38.01 38.01 38.01 100 +0.00(+0.00%)
Oct 04, 2018 38.01 38.01 38.01 0 +0.00(+0.00%)
Oct 03, 2018 38.01 38.01 38.01 38.01 200 +0.75(+2.01%)
Oct 02, 2018 37.26 37.26 3 +0.00(+0.00%)
Oct 01, 2018 37.26 37.26 37.26 37.26 2 +0.00(+0.00%)
Sep 28, 2018 37.26 37.26 37.26 37.26 300 -0.14(-0.37%)
Sep 27, 2018 37.40 37.40 37.40 0 +0.00(+0.00%)
Sep 26, 2018 37.40 37.40 37.40 0 +0.00(+0.00%)
Sep 25, 2018 37.40 37.40 37.40 37.40 198 -1.08(-2.81%)
Sep 24, 2018 38.48 38.48 38.48 38.48 153 -1.16(-2.93%)
Sep 21, 2018 39.64 39.64 39.64 39.64 100 +0.70(+1.80%)
Sep 20, 2018 43.27 43.27 38.94 38.94 220 -0.74(-1.86%)
Sep 19, 2018 39.68 39.68 39.68 39.68 102 +2.02(+5.36%)
Sep 18, 2018 37.63 37.66 37.63 37.66 800 -0.95(-2.46%)
Sep 17, 2018 38.61 38.61 38.61 38.61 2 +0.00(+0.00%)
Sep 14, 2018 38.61 38.61 38.61 38.61 100 +0.00(+0.00%)
Sep 13, 2018 38.61 38.61 38.61 38.61 1 +0.00(+0.00%)
Sep 12, 2018 38.61 38.61 38.61 38.61 60 +0.00(+0.00%)
Sep 11, 2018 38.61 38.61 38.61 38.61 12 +0.00(+0.00%)
Sep 10, 2018 38.61 38.61 38.61 38.61 368 -0.26(-0.67%)
Sep 07, 2018 39.32 39.32 38.87 38.87 600 -1.13(-2.83%)
Sep 06, 2018 40.00 40.00 2 +0.00(+0.00%)
Sep 05, 2018 40.00 40.00 40.00 40.00 2 +0.00(+0.00%)
Sep 04, 2018 40.00 40.00 40.00 40.00 8 +0.00(+0.00%)
Aug 31, 2018 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 30, 2018 40.00 40.00 40.00 40.00 28 +0.00(+0.00%)
Aug 29, 2018 40.00 40.00 40.00 40.00 2 +0.00(+0.00%)
Aug 28, 2018 40.00 40.00 40.00 40.00 4 +0.00(+0.00%)
Aug 27, 2018 40.00 40.00 40.00 40.00 4 +0.00(+0.00%)
Aug 24, 2018 40.00 40.00 40.00 40.00 100 +0.00(+0.00%)
Aug 23, 2018 40.00 40.00 2 +0.00(+0.00%)
Aug 22, 2018 40.00 40.00 2 +0.00(+0.00%)
Aug 21, 2018 40.00 40.00 2 +0.00(+0.00%)
Aug 20, 2018 40.00 40.00 3 +0.00(+0.00%)
Aug 17, 2018 40.00 40.00 40.00 40.00 100 +0.00(+0.00%)
Aug 16, 2018 40.00 40.00 40.00 40.00 3 +0.00(+0.00%)
Aug 15, 2018 40.00 40.00 3 +0.00(+0.00%)
Aug 14, 2018 40.00 40.00 40.00 40.00 305 -4.13(-9.36%)
Aug 13, 2018 44.13 44.13 2 +0.00(+0.00%)
Aug 10, 2018 44.13 44.13 44.13 44.13 100 +0.00(+0.00%)
Aug 09, 2018 44.13 44.13 2 +0.00(+0.00%)
Aug 08, 2018 44.13 44.13 44.13 44.13 2 +0.00(+0.00%)
Aug 07, 2018 44.13 44.13 44.13 44.13 1 +0.00(+0.00%)
Aug 06, 2018 44.13 44.13 44.13 44.13 3 +0.00(+0.00%)
Aug 03, 2018 44.13 44.13 44.13 44.13 100 +3.24(+7.92%)
Aug 02, 2018 40.89 40.89 40.89 40.89 2 +0.00(+0.00%)
Aug 01, 2018 40.89 40.89 2 +0.00(+0.00%)
Jul 31, 2018 40.89 40.89 40.89 40.89 2 +0.00(+0.00%)
Jul 30, 2018 40.89 40.89 40.89 40.89 2 +0.00(+0.00%)
Jul 27, 2018 40.89 40.89 40.89 40.89 100 +0.00(+0.00%)
Jul 20, 2018 40.89 40.89 40.89 14 +0.89(+2.23%)
Jul 09, 2018 40.00 40.00 40.00 18 -0.35(-0.87%)
Jun 07, 2018 40.35 40.35 40.35 97 -0.15(-0.37%)
May 30, 2018 40.50 40.50 40.50 0 -0.43(-1.05%)
May 25, 2018 40.93 40.93 40.93 0 +1.58(+4.02%)
May 24, 2018 40.50 40.53 39.62 39.35 900 -1.15(-2.84%)
May 23, 2018 40.26 40.50 40.26 40.50 1,157 +1.29(+3.29%)
May 21, 2018 39.21 39.21 39.21 53 -0.40(-1.01%)
May 17, 2018 39.61 39.61 39.61 215 +0.09(+0.23%)
May 15, 2018 39.52 39.52 39.52 50 -1.27(-3.12%)
May 14, 2018 40.60 41.10 40.60 40.79 2,904 +0.58(+1.45%)
May 10, 2018 40.21 40.21 40.21 87 -0.66(-1.62%)
May 09, 2018 40.50 41.31 40.50 40.87 3,693 +0.45(+1.12%)
May 08, 2018 40.42 40.42 40.42 40.42 191 +0.01(+0.02%)
May 07, 2018 40.90 41.08 40.41 40.41 1,750 -0.09(-0.22%)
May 04, 2018 40.56 40.56 40.50 40.50 759 -0.21(-0.52%)
May 03, 2018 40.52 40.71 40.50 40.71 792 -0.04(-0.10%)
May 02, 2018 41.35 41.35 40.75 40.75 309 -0.35(-0.85%)
Apr 30, 2018 41.10 41.10 41.10 0 -0.40(-0.96%)
Apr 27, 2018 41.50 41.50 41.50 41.50 100 -1.97(-4.53%)
Apr 26, 2018 43.47 43.47 43.47 43.47 214 +2.84(+6.99%)
Apr 25, 2018 41.53 41.53 40.63 40.63 1,225 -1.37(-3.26%)
Apr 24, 2018 42.05 42.05 42.00 42.00 402 +0.38(+0.91%)
Apr 23, 2018 42.41 43.95 41.62 41.62 2,506 -0.49(-1.16%)
Apr 20, 2018 43.75 44.50 42.11 42.11 3,152 -0.92(-2.14%)
Apr 19, 2018 43.00 43.07 42.83 43.03 927 +0.53(+1.25%)
Apr 18, 2018 41.44 43.48 41.44 42.50 1,452 -0.03(-0.07%)
Apr 17, 2018 41.30 43.03 41.19 42.53 2,373 -0.20(-0.47%)
Apr 16, 2018 43.60 43.89 42.73 42.73 800 -1.75(-3.92%)
Apr 13, 2018 44.48 44.48 44.48 44.48 125 +1.23(+2.84%)
Apr 12, 2018 44.88 44.88 42.42 43.25 2,643 +0.45(+1.04%)
Apr 11, 2018 42.55 42.80 42.55 42.80 564 +1.34(+3.23%)
Apr 10, 2018 41.43 42.66 41.43 41.46 2,284 -0.97(-2.29%)
Apr 09, 2018 42.11 42.43 41.43 42.43 1,800 +0.43(+1.02%)
Apr 06, 2018 42.00 42.00 42.00 42.00 112 +0.00(+0.00%)
Apr 05, 2018 42.00 42.00 42.00 42.00 100 +0.50(+1.20%)
Apr 04, 2018 41.50 41.50 41.50 41.50 100 -3.80(-8.39%)
Apr 03, 2018 44.53 45.30 43.59 45.30 772 +3.06(+7.24%)
Apr 02, 2018 44.50 44.55 42.24 42.24 709 -0.26(-0.61%)
Mar 29, 2018 42.50 42.50 42.50 0 -1.72(-3.89%)
Mar 28, 2018 44.25 44.26 42.97 44.22 1,082 +2.24(+5.34%)
Mar 23, 2018 41.98 41.98 41.98 0 +0.72(+1.75%)
Mar 22, 2018 41.95 42.00 40.51 41.26 1,300 -0.65(-1.55%)
Mar 21, 2018 41.78 41.91 41.17 41.91 600 +0.06(+0.14%)
Mar 20, 2018 41.73 41.85 41.16 41.85 900 -0.15(-0.36%)
Mar 15, 2018 42.00 42.00 42.00 31 -2.42(-5.45%)
Mar 14, 2018 44.40 44.40 44.40 44.42 302 +0.75(+1.72%)
Mar 12, 2018 43.67 43.67 43.67 0 +0.62(+1.43%)
Mar 09, 2018 43.09 43.67 43.00 43.05 1,400 +0.45(+1.06%)
Mar 08, 2018 42.51 44.45 42.49 42.60 1,800 +0.10(+0.24%)
Mar 07, 2018 44.32 45.42 42.50 42.50 314 +0.35(+0.83%)
Mar 05, 2018 42.15 42.15 42.15 0 +0.15(+0.36%)
Mar 02, 2018 42.00 42.00 42.00 42.00 406 +0.09(+0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.