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 (%)
Nov 15, 2018 47.46 47.46 47.46 0 +0.09(+0.19%)
Nov 14, 2018 47.37 47.42 47.33 47.37 655 +0.02(+0.04%)
Nov 13, 2018 47.47 47.47 47.23 47.35 672 -0.41(-0.86%)
Nov 12, 2018 47.76 47.76 47.76 47.76 317 +0.10(+0.21%)
Nov 09, 2018 47.66 47.66 47.66 0 +0.00(+0.00%)
Nov 08, 2018 48.28 48.28 47.14 47.66 2,947 -0.10(-0.21%)
Nov 07, 2018 47.76 47.76 47.76 47.76 149 -0.13(-0.27%)
Nov 06, 2018 47.89 47.89 47.89 0 +0.00(+0.00%)
Nov 05, 2018 47.89 47.89 47.89 47.89 102 +0.05(+0.10%)
Nov 02, 2018 47.48 47.84 47.48 47.84 500 +0.42(+0.89%)
Nov 01, 2018 46.71 47.70 46.71 47.42 1,903 +0.80(+1.72%)
Oct 31, 2018 46.62 46.62 46.62 0 +0.00(+0.00%)
Oct 30, 2018 46.59 46.62 46.44 46.62 3,027 -0.31(-0.66%)
Oct 29, 2018 46.80 46.97 46.80 46.93 379 -0.13(-0.28%)
Oct 26, 2018 46.58 47.22 46.58 47.06 9,100 +0.72(+1.55%)
Oct 25, 2018 46.50 46.50 46.30 46.34 716 -0.76(-1.61%)
Oct 24, 2018 47.18 47.18 47.10 47.10 330 -0.62(-1.30%)
Oct 23, 2018 47.41 47.72 47.28 47.72 1,276 +0.17(+0.36%)
Oct 22, 2018 47.70 47.70 47.55 47.55 1,360 +0.08(+0.17%)
Oct 19, 2018 47.79 47.79 47.47 47.47 900 -0.38(-0.80%)
Oct 18, 2018 47.85 47.85 47.85 47.85 906 -0.47(-0.97%)
Oct 17, 2018 48.41 48.59 48.32 48.32 6,382 -0.37(-0.76%)
Oct 16, 2018 48.70 48.80 48.60 48.69 2,751 -0.21(-0.43%)
Oct 15, 2018 48.25 48.90 48.25 48.90 2,279 +0.74(+1.54%)
Oct 12, 2018 47.60 48.16 47.60 48.16 3,300 +0.69(+1.45%)
Oct 11, 2018 47.11 47.97 47.11 47.47 5,866 +0.30(+0.64%)
Oct 10, 2018 47.15 47.17 47.14 47.17 2,140 -0.43(-0.90%)
Oct 09, 2018 47.62 47.62 47.60 47.60 877 -0.20(-0.42%)
Oct 08, 2018 47.80 47.80 47.80 47.80 264 -0.30(-0.62%)
Oct 05, 2018 47.85 48.10 47.85 48.10 2,100 +0.30(+0.63%)
Oct 04, 2018 47.69 47.84 47.69 47.80 1,187 -0.17(-0.36%)
Oct 03, 2018 47.97 47.97 47.97 47.97 5 +0.00(+0.00%)
Oct 02, 2018 47.48 47.97 47.48 47.97 420 +0.81(+1.72%)
Oct 01, 2018 47.04 47.16 47.04 47.16 347 -0.06(-0.13%)
Sep 28, 2018 47.18 47.22 47.18 47.22 500 -0.06(-0.13%)
Sep 27, 2018 47.26 47.28 47.26 47.28 400 -0.28(-0.59%)
Sep 26, 2018 47.56 47.56 47.56 47.56 146 +0.56(+1.19%)
Sep 25, 2018 47.57 47.57 47.00 47.00 785 -0.35(-0.74%)
Sep 24, 2018 47.02 47.37 47.02 47.35 1,527 +0.61(+1.31%)
Sep 21, 2018 46.74 46.74 46.74 46.74 500 -0.21(-0.45%)
Sep 20, 2018 46.24 46.95 46.24 46.95 497 +1.13(+2.47%)
Sep 19, 2018 45.82 45.82 45.82 45.82 579 +0.23(+0.50%)
Sep 18, 2018 45.75 45.75 45.50 45.59 1,912 -0.63(-1.36%)
Sep 17, 2018 46.13 46.22 46.13 46.22 710 -0.01(-0.02%)
Sep 14, 2018 45.91 46.23 45.88 46.23 1,300 +0.33(+0.72%)
Sep 13, 2018 46.08 46.08 45.75 45.90 2,471 -0.38(-0.82%)
Sep 12, 2018 46.64 46.82 46.01 46.28 3,577 -1.04(-2.20%)
Sep 11, 2018 47.35 47.35 47.32 47.32 540 -0.10(-0.21%)
Sep 10, 2018 47.28 47.42 47.28 47.42 729 +0.12(+0.25%)
Sep 07, 2018 46.99 47.30 46.99 47.30 1,300 +0.21(+0.44%)
Sep 06, 2018 47.06 47.09 47.06 47.09 1,744 -0.56(-1.18%)
Sep 05, 2018 47.61 47.66 47.61 47.66 266 -0.24(-0.51%)
Sep 04, 2018 47.51 47.91 47.51 47.90 1,812 -0.25(-0.52%)
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%)
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.