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 (%)
Apr 28, 2017 27.41 27.42 27.26 27.38 20,136 -0.07(-0.26%)
Apr 27, 2017 27.34 27.53 27.30 27.45 18,003 +0.23(+0.85%)
Apr 26, 2017 27.57 27.71 27.21 27.22 27,753 -0.32(-1.17%)
Apr 25, 2017 27.13 27.69 27.07 27.54 295,009 +0.33(+1.21%)
Apr 24, 2017 27.20 27.34 27.10 27.21 51,210 +0.11(+0.41%)
Apr 21, 2017 27.05 27.24 26.90 27.10 41,016 +0.05(+0.19%)
Apr 20, 2017 27.62 27.62 27.02 27.05 168,723 -0.49(-1.78%)
Apr 19, 2017 27.67 27.78 27.48 27.54 17,069 +0.05(+0.18%)
Apr 18, 2017 27.70 27.70 27.39 27.49 42,429 -0.25(-0.90%)
Apr 17, 2017 28.04 28.04 27.67 27.74 132,537 -0.31(-1.09%)
Apr 13, 2017 28.13 28.27 28.04 28.05 88,324 +0.11(+0.38%)
Apr 12, 2017 27.83 28.16 27.83 27.94 151,692 +0.13(+0.47%)
Apr 11, 2017 27.75 27.87 27.44 27.81 34,111 +0.09(+0.32%)
Apr 10, 2017 27.49 27.79 27.49 27.72 26,116 +0.26(+0.95%)
Apr 07, 2017 27.29 27.49 27.27 27.46 31,305 +0.08(+0.28%)
Apr 06, 2017 27.73 27.73 27.38 27.38 19,435 -0.30(-1.08%)
Apr 05, 2017 27.67 27.75 27.54 27.68 82,706 +0.10(+0.36%)
Apr 04, 2017 27.74 27.79 27.52 27.58 14,075 -0.18(-0.65%)
Apr 03, 2017 27.91 28.06 27.69 27.76 76,591 +0.12(+0.43%)
Mar 31, 2017 27.50 27.80 27.21 27.64 79,522 +0.14(+0.51%)
Mar 30, 2017 27.60 27.60 27.47 27.50 21,846 -0.16(-0.58%)
Mar 29, 2017 27.69 27.78 27.59 27.66 36,247 +0.00(+0.00%)
Mar 28, 2017 27.63 27.74 27.63 27.66 28,939 +0.10(+0.36%)
Mar 27, 2017 27.63 27.64 27.44 27.56 39,082 -0.10(-0.36%)
Mar 24, 2017 27.74 27.83 27.63 27.66 31,178 -0.12(-0.43%)
Mar 23, 2017 27.95 28.04 27.78 27.78 18,040 -0.17(-0.61%)
Mar 22, 2017 28.08 28.14 27.95 27.95 99,718 -0.20(-0.71%)
Mar 21, 2017 28.32 28.34 28.05 28.15 28,304 -0.19(-0.67%)
Mar 20, 2017 28.85 28.90 28.30 28.34 26,793 -0.30(-1.04%)
Mar 17, 2017 28.58 28.64 28.43 28.64 8,034 +0.05(+0.16%)
Mar 16, 2017 28.72 28.72 28.47 28.59 26,159 +0.19(+0.67%)
Mar 15, 2017 28.27 28.53 28.27 28.40 89,369 +0.13(+0.46%)
Mar 14, 2017 28.18 28.44 28.14 28.27 27,328 -0.06(-0.21%)
Mar 13, 2017 28.59 28.59 28.30 28.33 60,030 -0.33(-1.15%)
Mar 10, 2017 28.69 28.84 28.58 28.66 78,284 -0.21(-0.73%)
Mar 09, 2017 29.10 29.26 28.80 28.87 67,085 -0.35(-1.20%)
Mar 08, 2017 29.54 29.54 29.20 29.22 21,158 -0.34(-1.15%)
Mar 07, 2017 29.64 29.64 29.34 29.56 34,535 -0.29(-0.97%)
Mar 06, 2017 30.04 30.10 29.75 29.85 38,652 +0.03(+0.10%)
Mar 03, 2017 29.79 29.86 29.59 29.82 12,451 +0.13(+0.44%)
Mar 02, 2017 29.84 30.07 29.59 29.69 39,234 -0.47(-1.56%)
Mar 01, 2017 29.57 30.16 29.57 30.16 38,352 +0.80(+2.72%)
Feb 28, 2017 29.16 30.17 29.16 29.36 53,156 +0.34(+1.17%)
Feb 27, 2017 29.34 29.34 28.88 29.02 113,066 -0.25(-0.85%)
Feb 24, 2017 29.32 29.36 29.15 29.27 108,973 -0.13(-0.44%)
Feb 23, 2017 29.75 29.75 29.35 29.40 202,937 -0.35(-1.18%)
Feb 22, 2017 29.79 29.84 29.63 29.75 28,401 +0.10(+0.34%)
Feb 21, 2017 29.60 29.81 29.55 29.65 41,544 -0.16(-0.54%)
Feb 17, 2017 29.81 29.81 29.81 0 -0.29(-0.96%)
Feb 16, 2017 30.68 30.84 30.07 30.10 40,845 -0.57(-1.86%)
Feb 15, 2017 30.15 30.69 30.15 30.67 143,081 +0.41(+1.35%)
Feb 14, 2017 30.56 30.56 30.15 30.26 47,345 -0.15(-0.49%)
Feb 13, 2017 30.30 30.62 30.20 30.41 134,345 +0.05(+0.16%)
Feb 10, 2017 30.15 30.42 30.14 30.36 84,560 +0.40(+1.34%)
Feb 09, 2017 30.00 30.12 29.70 29.96 89,608 +0.11(+0.37%)
Feb 08, 2017 29.65 29.91 29.57 29.85 117,289 +0.23(+0.78%)
Feb 07, 2017 29.47 29.64 29.13 29.62 13,664 +0.36(+1.23%)
Feb 06, 2017 29.30 29.54 29.19 29.26 25,498 -0.04(-0.15%)
Feb 03, 2017 29.48 29.54 29.30 29.30 35,998 -0.24(-0.80%)
Feb 02, 2017 29.55 29.70 29.45 29.54 36,079 -0.05(-0.17%)
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.