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 (%)
May 31, 2017 27.04 27.48 27.04 27.12 32,694 +0.20(+0.74%)
May 30, 2017 27.34 27.34 26.84 26.92 66,104 -0.56(-2.03%)
May 26, 2017 27.30 27.60 27.30 27.48 20,923 +0.18(+0.65%)
May 25, 2017 27.62 27.63 27.30 27.30 26,852 -0.16(-0.59%)
May 24, 2017 27.45 27.50 27.39 27.46 45,007 +0.08(+0.30%)
May 23, 2017 27.66 27.78 27.37 27.38 67,902 -0.45(-1.62%)
May 22, 2017 27.76 28.00 27.72 27.83 58,641 +0.16(+0.57%)
May 19, 2017 27.33 27.69 27.33 27.67 35,940 +0.53(+1.96%)
May 18, 2017 27.21 27.40 27.04 27.14 55,990 -0.58(-2.09%)
May 17, 2017 27.70 27.82 27.63 27.72 83,288 +0.26(+0.95%)
May 16, 2017 27.27 27.47 27.27 27.46 16,236 +0.08(+0.29%)
May 15, 2017 27.83 27.83 27.34 27.38 81,964 -0.29(-1.05%)
May 12, 2017 27.56 27.72 27.56 27.67 26,775 +0.05(+0.17%)
May 11, 2017 27.74 27.74 27.56 27.62 14,292 -0.18(-0.63%)
May 10, 2017 27.58 27.94 27.50 27.80 45,269 +0.23(+0.83%)
May 09, 2017 27.62 27.70 27.48 27.57 18,538 +0.07(+0.25%)
May 08, 2017 27.73 27.76 27.45 27.50 23,700 -0.42(-1.50%)
May 05, 2017 27.78 28.08 27.78 27.92 37,641 +0.23(+0.83%)
May 04, 2017 28.09 28.09 27.60 27.69 83,207 -0.56(-1.98%)
May 03, 2017 28.18 28.31 28.03 28.25 50,115 +0.12(+0.43%)
May 02, 2017 28.42 28.42 27.98 28.13 96,406 -0.20(-0.71%)
May 01, 2017 27.73 28.70 27.29 28.33 93,085 +0.95(+3.47%)
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%)
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.