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

Ipath.B Grains Subindex TR Series B ETN (NY: JJGB )

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 (%)
Aug 31, 2018 48.15 48.15 48.15 0 +1.03(+2.19%)
Aug 30, 2018 47.12 47.12 47.12 47.12 441 -0.28(-0.59%)
Aug 29, 2018 47.15 47.40 47.15 47.40 790 +0.56(+1.20%)
Aug 28, 2018 47.03 47.03 46.84 46.84 515 -0.70(-1.47%)
Aug 27, 2018 47.29 47.69 47.14 47.54 1,109 -0.38(-0.80%)
Aug 24, 2018 47.95 48.09 47.85 47.92 3,300 -0.24(-0.49%)
Aug 23, 2018 48.15 48.16 47.95 48.16 2,699 -0.79(-1.62%)
Aug 22, 2018 48.69 48.95 48.69 48.95 783 -0.56(-1.13%)
Aug 21, 2018 49.50 49.51 49.50 49.51 1,108 -0.38(-0.76%)
Aug 20, 2018 50.58 50.58 49.89 49.89 1,758 -0.68(-1.34%)
Aug 17, 2018 50.54 50.58 50.21 50.57 3,100 +0.32(+0.63%)
Aug 16, 2018 50.21 50.36 49.95 50.25 1,000 +1.03(+2.09%)
Aug 15, 2018 49.58 49.58 49.18 49.22 848 -0.19(-0.38%)
Aug 14, 2018 49.17 49.41 49.17 49.41 12,524 +0.24(+0.49%)
Aug 13, 2018 48.68 49.19 48.68 49.17 3,983 -0.20(-0.41%)
Aug 10, 2018 49.41 49.41 49.37 49.37 800 -1.86(-3.63%)
Aug 09, 2018 51.19 51.23 51.19 51.23 3,753 -0.12(-0.23%)
Aug 08, 2018 51.35 51.35 51.35 51.35 203 +0.00(+0.00%)
Aug 07, 2018 51.65 51.65 51.35 51.35 905 +0.05(+0.09%)
Aug 06, 2018 51.23 51.30 51.23 51.30 598 +0.35(+0.70%)
Aug 03, 2018 50.95 50.95 50.95 50.95 300 -0.35(-0.69%)
Aug 02, 2018 51.08 51.75 51.08 51.30 1,670 +0.64(+1.26%)
Aug 01, 2018 51.14 51.14 50.66 50.66 9,904 -0.48(-0.94%)
Jul 31, 2018 51.24 51.31 51.12 51.14 3,444 +0.84(+1.67%)
Jul 30, 2018 49.82 50.34 49.82 50.30 1,025 +0.99(+2.01%)
Jul 27, 2018 49.52 49.55 49.28 49.31 3,000 -0.06(-0.12%)
Jul 26, 2018 50.29 50.29 49.37 49.37 493 -0.08(-0.16%)
Jul 25, 2018 49.00 49.46 48.98 49.45 13,661 +1.23(+2.55%)
Jul 23, 2018 48.22 48.22 48.22 180 +0.01(+0.02%)
Jul 20, 2018 47.96 48.21 47.96 48.21 3,166 +0.59(+1.24%)
Jul 19, 2018 47.12 47.62 47.12 47.62 6,883 +0.71(+1.52%)
Jul 18, 2018 47.16 47.16 46.91 46.91 1,984 -0.21(-0.46%)
Jul 17, 2018 46.92 47.27 46.92 47.12 3,349 +0.81(+1.75%)
Jul 16, 2018 46.63 46.64 46.29 46.31 5,303 -0.03(-0.06%)
Jul 13, 2018 46.34 2,188 -0.02(-0.05%)
Jul 12, 2018 45.90 46.78 45.82 46.36 2,182 +0.48(+1.05%)
Jul 11, 2018 46.75 46.75 45.88 45.88 4,701 -1.27(-2.69%)
Jul 10, 2018 47.53 47.53 46.89 47.15 2,048 -0.71(-1.48%)
Jul 09, 2018 48.01 48.02 47.79 47.86 2,552 -1.06(-2.17%)
Jul 06, 2018 48.90 48.92 48.86 48.92 1,416 +1.12(+2.35%)
Jul 05, 2018 47.86 47.86 47.80 47.80 384 +0.42(+0.88%)
Jul 03, 2018 47.38 47.38 47.38 0 +0.65(+1.39%)
Jul 02, 2018 47.39 47.39 46.73 46.73 1,984 -1.39(-2.89%)
Jun 29, 2018 48.23 48.66 48.12 48.12 632 +0.77(+1.63%)
Jun 28, 2018 47.88 47.88 47.35 47.35 3,973 -0.75(-1.56%)
Jun 27, 2018 48.19 48.19 48.03 48.10 2,795 +0.09(+0.19%)
Jun 26, 2018 48.00 48.21 48.00 48.01 1,732 -0.02(-0.05%)
Jun 25, 2018 48.32 48.32 48.03 48.03 1,514 -1.28(-2.59%)
Jun 22, 2018 49.03 49.31 49.01 49.31 2,822 +0.18(+0.37%)
Jun 21, 2018 49.11 49.22 49.00 49.13 6,790 +0.17(+0.35%)
Jun 20, 2018 48.56 49.00 48.15 48.96 5,150 +0.14(+0.29%)
Jun 19, 2018 48.48 48.96 47.10 48.82 15,326 -0.73(-1.47%)
Jun 18, 2018 50.04 50.04 49.36 49.55 8,709 -0.51(-1.02%)
Jun 15, 2018 50.80 50.80 50.06 7,265 -0.74(-1.46%)
Jun 14, 2018 51.35 51.35 50.77 50.80 2,306 -1.27(-2.44%)
Jun 13, 2018 52.48 52.48 51.89 52.07 6,918 -0.96(-1.81%)
Jun 12, 2018 52.15 53.03 52.02 53.03 5,315 +1.28(+2.47%)
Jun 11, 2018 52.35 52.35 51.75 51.75 2,591 -0.95(-1.80%)
Jun 08, 2018 52.91 52.91 52.50 52.70 823 -0.17(-0.32%)
Jun 07, 2018 53.45 53.46 52.80 52.87 16,555 -0.33(-0.62%)
Jun 06, 2018 53.85 53.13 53.20 1,781 -0.08(-0.15%)
Jun 05, 2018 53.30 53.36 53.19 53.28 11,535 +0.20(+0.38%)
Jun 04, 2018 53.00 53.28 53.00 53.08 3,985 -1.17(-2.16%)
Jun 01, 2018 54.25 54.25 54.25 54.25 398 -0.30(-0.55%)
May 31, 2018 54.88 54.88 54.49 54.55 1,804 +0.04(+0.07%)
May 30, 2018 54.51 54.51 54.51 54.51 187 -1.05(-1.89%)
May 29, 2018 55.77 55.77 55.56 55.56 1,356 -0.47(-0.84%)
May 25, 2018 56.03 56.03 56.03 0 -0.09(-0.16%)
May 24, 2018 56.42 56.42 56.10 56.12 420 +0.36(+0.64%)
May 23, 2018 55.39 55.88 55.39 55.76 1,990 +0.30(+0.55%)
May 22, 2018 54.95 55.46 54.95 55.46 1,810 +1.03(+1.89%)
May 21, 2018 54.47 54.47 54.43 54.43 543 +0.15(+0.27%)
May 18, 2018 54.35 54.35 54.28 54.28 502 +0.95(+1.79%)
May 17, 2018 53.70 53.70 53.29 53.33 761 -0.26(-0.49%)
May 16, 2018 53.65 53.65 53.32 53.59 3,763 -0.34(-0.63%)
May 15, 2018 53.50 53.93 53.49 53.93 3,824 +0.33(+0.62%)
May 14, 2018 53.43 53.60 53.32 53.60 1,573 +0.04(+0.07%)
May 11, 2018 53.56 53.56 53.56 53.56 544 -0.67(-1.24%)
May 10, 2018 54.23 54.23 54.23 54.23 1,012 -0.30(-0.54%)
May 09, 2018 54.61 54.61 54.27 54.53 2,060 -0.28(-0.51%)
May 08, 2018 54.82 54.82 54.81 54.81 486 +0.38(+0.70%)
May 07, 2018 55.04 55.04 54.43 54.43 1,893 -1.11(-2.00%)
May 04, 2018 55.70 55.70 55.54 55.54 1,002 -0.81(-1.44%)
May 03, 2018 55.32 56.35 55.32 56.35 4,130 +0.70(+1.26%)
May 02, 2018 55.71 55.87 55.41 55.65 3,537 +0.02(+0.04%)
May 01, 2018 55.30 55.64 55.30 55.63 2,246 +0.59(+1.07%)
Apr 30, 2018 55.15 55.15 54.87 55.04 1,991 +0.27(+0.49%)
Apr 27, 2018 54.10 54.77 54.10 54.77 3,533 +0.75(+1.39%)
Apr 26, 2018 53.94 54.02 53.94 54.02 330 -0.09(-0.17%)
Apr 25, 2018 54.11 54.11 54.11 54.11 1,144 +0.69(+1.29%)
Apr 24, 2018 52.75 53.42 52.75 53.42 2,473 +0.52(+0.98%)
Apr 23, 2018 52.88 52.98 52.85 52.90 2,625 -0.27(-0.51%)
Apr 20, 2018 53.17 53.17 53.17 53.17 485 -0.40(-0.75%)
Apr 18, 2018 53.57 53.57 53.57 70 +0.17(+0.32%)
Apr 17, 2018 53.40 53.40 53.40 53.40 100 -0.16(-0.30%)
Apr 16, 2018 53.99 53.99 53.56 53.56 2,395 -0.50(-0.92%)
Apr 13, 2018 54.10 54.10 54.06 54.06 754 -0.56(-1.02%)
Apr 12, 2018 54.50 54.68 54.50 54.62 1,506 -0.24(-0.44%)
Apr 11, 2018 54.84 54.86 54.84 54.86 207 +0.00(+0.00%)
Apr 10, 2018 55.00 55.09 54.86 54.86 2,290 -0.09(-0.17%)
Apr 09, 2018 54.71 54.99 54.71 54.95 1,140 +1.27(+2.37%)
Apr 06, 2018 53.68 53.68 53.68 53.68 185 -0.14(-0.26%)
Apr 05, 2018 53.18 53.82 53.18 53.82 2,964 +0.99(+1.88%)
Apr 04, 2018 53.16 53.16 52.50 52.83 7,158 -0.67(-1.25%)
Apr 03, 2018 53.50 53.50 53.50 53.50 227 +0.31(+0.58%)
Apr 02, 2018 53.80 53.80 53.19 53.19 1,280 -0.26(-0.49%)
Mar 29, 2018 53.45 53.45 53.45 0 +1.32(+2.54%)
Mar 28, 2018 52.21 52.21 52.13 52.13 8,521 -0.08(-0.16%)
Mar 27, 2018 52.65 52.65 52.20 52.21 823 -0.39(-0.74%)
Mar 26, 2018 52.32 52.93 52.32 52.60 1,966 +0.58(+1.11%)
Mar 23, 2018 52.02 52.02 52.02 52.02 217 -0.66(-1.25%)
Mar 22, 2018 52.53 52.68 52.50 52.68 3,500 +0.28(+0.53%)
Mar 21, 2018 52.40 52.40 52.40 52.40 1,491 -0.03(-0.06%)
Mar 20, 2018 52.89 52.89 52.43 52.43 3,415 -0.31(-0.59%)
Mar 19, 2018 52.76 52.76 52.74 52.74 537 -1.74(-3.19%)
Mar 14, 2018 54.48 54.48 54.48 25 -0.52(-0.95%)
Mar 13, 2018 55.07 55.10 54.96 55.00 14,938 +0.26(+0.48%)
Mar 09, 2018 54.74 54.74 54.74 0 -0.93(-1.67%)
Mar 08, 2018 55.32 55.67 55.18 55.67 672 +0.35(+0.63%)
Mar 07, 2018 55.94 55.94 55.32 55.32 915 -0.34(-0.61%)
Mar 06, 2018 55.50 55.66 55.29 55.66 2,840 -0.04(-0.08%)
Mar 05, 2018 55.28 55.70 55.28 55.70 418 +0.31(+0.57%)
Mar 02, 2018 55.90 55.90 55.00 55.39 1,938 -0.45(-0.81%)
Mar 01, 2018 55.33 55.84 55.27 55.84 1,475 +1.25(+2.28%)
Feb 28, 2018 54.63 54.66 54.60 54.60 3,078 +0.99(+1.84%)
Feb 26, 2018 53.61 53.61 53.61 0 +0.74(+1.40%)
Feb 20, 2018 52.87 52.87 52.87 0 -0.24(-0.45%)
Feb 16, 2018 53.11 53.11 53.11 0 +0.33(+0.62%)
Feb 12, 2018 52.58 52.81 52.58 52.78 644 +0.53(+1.02%)
Feb 08, 2018 52.25 52.25 52.25 0 +0.52(+1.01%)
Feb 06, 2018 51.73 51.73 51.73 0 +0.40(+0.78%)
Feb 05, 2018 51.33 51.33 51.33 51.33 304 -0.53(-1.02%)
Feb 01, 2018 51.86 51.86 51.86 0 -0.37(-0.71%)
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.