Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iPath Dow Jones-AIG Grains Fund (NY: )

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 (%)
Mar 31, 2009 37.86 39.19 37.50 39.05 31,615 +1.78(+4.78%)
Mar 30, 2009 37.25 37.30 36.57 37.27 31,763 -0.86(-2.26%)
Mar 26, 2009 38.21 38.69 38.00 38.13 16,950 -0.01(-0.03%)
Mar 25, 2009 38.56 39.07 38.08 38.14 57,500 -0.96(-2.46%)
Mar 24, 2009 39.49 39.49 38.80 39.10 31,415 -0.38(-0.96%)
Mar 23, 2009 39.63 39.63 38.99 39.48 90,350 +0.23(+0.59%)
Mar 20, 2009 39.16 39.36 38.81 39.25 36,468 +0.17(+0.44%)
Mar 19, 2009 39.53 39.90 38.72 39.08 90,534 +1.27(+3.36%)
Mar 18, 2009 38.31 38.31 37.81 37.81 30,515 -0.47(-1.23%)
Mar 17, 2009 38.56 38.57 38.07 38.28 13,930 +0.25(+0.66%)
Mar 16, 2009 37.28 38.25 36.83 38.03 18,996 +1.22(+3.31%)
Mar 13, 2009 37.49 37.49 36.72 36.81 0 -0.11(-0.30%)
Mar 12, 2009 36.00 37.05 35.97 36.92 9,700 +1.54(+4.35%)
Mar 11, 2009 37.82 37.82 35.38 35.38 11,582 -1.33(-3.62%)
Mar 10, 2009 36.10 37.26 36.10 36.71 16,448 +0.43(+1.19%)
Mar 09, 2009 36.73 36.74 36.17 36.28 3,366 +0.27(+0.75%)
Mar 06, 2009 35.97 36.23 35.65 36.01 0 +0.57(+1.61%)
Mar 05, 2009 36.48 36.48 35.42 35.44 3,550 -0.66(-1.83%)
Mar 04, 2009 35.46 36.23 35.46 36.10 14,760 +1.27(+3.65%)
Mar 02, 2009 35.46 35.46 34.38 34.83 7,790 -1.22(-3.38%)
Feb 27, 2009 36.01 36.05 35.80 36.05 0 -0.27(-0.74%)
Feb 26, 2009 36.35 37.29 36.11 36.32 11,008 -0.44(-1.20%)
Feb 25, 2009 36.02 37.08 36.02 36.76 669 +0.04(+0.11%)
Feb 24, 2009 35.62 36.72 35.62 36.72 11,186 +0.90(+2.50%)
Feb 23, 2009 36.49 36.55 35.82 35.82 10,638 -0.24(-0.65%)
Feb 20, 2009 35.87 36.08 35.41 36.06 25,566 -0.44(-1.21%)
Feb 19, 2009 36.29 36.84 36.29 36.50 1,990 +0.31(+0.86%)
Feb 18, 2009 36.50 36.73 36.17 36.19 4,517 -0.48(-1.31%)
Feb 17, 2009 37.10 37.46 36.64 36.67 16,058 -2.12(-5.47%)
Feb 13, 2009 39.72 39.75 38.21 38.79 21,455 +0.00(+0.00%)
Feb 12, 2009 39.10 39.56 38.79 38.79 4,250 -0.31(-0.80%)
Feb 11, 2009 39.49 39.88 39.10 39.10 3,446 -0.84(-2.10%)
Feb 10, 2009 40.73 40.84 39.52 39.94 21,650 -0.41(-1.00%)
Feb 09, 2009 40.74 40.79 40.28 40.34 20,291 +0.14(+0.35%)
Feb 06, 2009 40.49 40.49 39.86 40.20 28,861 +0.63(+1.60%)
Feb 05, 2009 38.64 39.79 38.64 39.57 22,700 +1.24(+3.24%)
Feb 04, 2009 38.53 39.20 38.33 38.33 3,850 -0.07(-0.18%)
Feb 03, 2009 38.73 38.82 38.26 38.40 7,285 -0.85(-2.17%)
Feb 02, 2009 38.84 39.54 38.63 39.25 5,895 -0.69(-1.73%)
Jan 30, 2009 40.01 40.31 39.94 39.94 0 -0.11(-0.27%)
Jan 29, 2009 40.20 40.20 39.78 40.05 36,835 -0.86(-2.10%)
Jan 28, 2009 40.26 40.96 40.05 40.91 9,690 +0.70(+1.74%)
Jan 27, 2009 41.62 41.62 40.21 40.21 17,137 -1.37(-3.29%)
Jan 26, 2009 41.63 43.17 41.32 41.58 30,689 +0.64(+1.56%)
Jan 23, 2009 41.00 41.97 40.69 40.94 11,107 +0.13(+0.32%)
Jan 22, 2009 41.72 41.72 40.59 40.81 2,670 -0.71(-1.71%)
Jan 21, 2009 40.18 41.53 39.67 41.52 32,500 +1.48(+3.70%)
Jan 20, 2009 41.30 41.84 39.71 40.04 23,775 -1.31(-3.17%)
Jan 16, 2009 40.93 41.40 40.50 41.35 18,045 +1.78(+4.50%)
Jan 15, 2009 39.36 40.24 39.36 39.57 7,862 +0.10(+0.24%)
Jan 14, 2009 39.41 39.79 39.22 39.47 2,720 +0.11(+0.29%)
Jan 13, 2009 39.40 40.40 39.33 39.36 8,755 -0.39(-0.98%)
Jan 12, 2009 41.64 43.23 38.46 39.75 75,695 -3.55(-8.20%)
Jan 09, 2009 42.52 43.40 42.46 43.30 20,571 +1.08(+2.56%)
Jan 08, 2009 41.63 42.77 41.52 42.22 10,350 +0.06(+0.14%)
Jan 07, 2009 43.00 43.27 42.00 42.16 22,857 -1.59(-3.63%)
Jan 06, 2009 43.06 43.75 42.58 43.75 29,935 +1.65(+3.92%)
Jan 05, 2009 41.56 42.20 41.25 42.10 14,774 +0.09(+0.21%)
Jan 02, 2009 42.15 42.70 41.50 42.01 0 +0.35(+0.84%)
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.