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 (%)
Jan 29, 2016 30.71 31.28 30.71 31.23 17,509 +0.48(+1.56%)
Jan 28, 2016 31.04 31.10 30.70 30.75 16,390 -0.36(-1.16%)
Jan 27, 2016 31.20 31.23 30.97 31.11 25,858 -0.06(-0.19%)
Jan 26, 2016 31.15 31.37 31.13 31.17 20,273 -0.02(-0.06%)
Jan 25, 2016 31.08 31.29 30.95 31.19 80,074 +0.13(+0.42%)
Jan 22, 2016 31.22 31.25 30.94 31.06 21,761 +0.09(+0.29%)
Jan 21, 2016 31.00 31.32 30.90 30.97 39,420 -0.01(-0.03%)
Jan 20, 2016 30.84 31.02 30.70 30.98 75,431 -0.07(-0.23%)
Jan 19, 2016 31.18 31.23 30.86 31.05 187,673 +0.30(+0.98%)
Jan 15, 2016 30.33 30.75 30.75 30.75 21,100 +0.21(+0.69%)
Jan 14, 2016 30.52 30.66 30.45 30.54 9,386 -0.12(-0.38%)
Jan 13, 2016 30.72 30.83 30.59 30.65 8,554 +0.08(+0.26%)
Jan 12, 2016 30.01 30.87 29.85 30.58 34,380 +0.54(+1.78%)
Jan 11, 2016 30.35 30.35 29.85 30.04 62,125 -0.37(-1.22%)
Jan 08, 2016 30.16 30.53 30.16 30.41 18,298 +0.31(+1.03%)
Jan 07, 2016 29.83 30.12 29.76 30.10 18,126 +0.10(+0.33%)
Jan 06, 2016 29.80 30.13 29.70 30.00 28,643 +0.10(+0.33%)
Jan 05, 2016 30.12 30.12 29.90 29.90 84,040 +0.11(+0.37%)
Jan 04, 2016 30.21 30.21 29.71 29.79 27,055 -0.56(-1.85%)
Dec 31, 2015 30.34 30.35 30.35 30.35 11,400 -0.06(-0.20%)
Dec 30, 2015 30.77 30.77 30.37 30.41 17,434 -0.20(-0.65%)
Dec 29, 2015 30.58 30.70 30.30 30.61 37,580 +0.17(+0.56%)
Dec 28, 2015 30.70 30.70 30.37 30.44 38,539 -0.29(-0.94%)
Dec 24, 2015 30.85 30.73 30.73 30.73 29,300 -0.13(-0.42%)
Dec 23, 2015 30.94 31.00 30.82 30.86 17,824 -0.16(-0.52%)
Dec 22, 2015 31.45 31.58 30.96 31.02 39,941 -0.37(-1.18%)
Dec 21, 2015 31.64 31.64 31.32 31.39 4,897 -0.27(-0.85%)
Dec 18, 2015 31.43 31.98 31.43 31.66 27,296 +0.25(+0.80%)
Dec 17, 2015 30.85 31.42 30.47 31.41 27,918 +0.27(+0.87%)
Dec 16, 2015 31.48 31.55 31.02 31.14 8,234 -0.41(-1.30%)
Dec 15, 2015 31.49 31.75 31.48 31.55 6,548 -0.14(-0.44%)
Dec 14, 2015 31.44 31.80 31.44 31.69 15,027 +0.18(+0.57%)
Dec 11, 2015 31.87 31.88 31.51 31.51 9,847 -0.30(-0.94%)
Dec 10, 2015 31.36 31.97 31.36 31.81 9,462 +0.32(+1.02%)
Dec 09, 2015 31.49 31.79 31.18 31.49 14,791 +0.13(+0.41%)
Dec 08, 2015 31.39 31.46 31.22 31.36 6,303 -0.08(-0.25%)
Dec 07, 2015 32.07 32.07 31.44 31.44 13,821 -0.63(-1.97%)
Dec 04, 2015 31.81 32.09 31.75 32.07 58,169 +0.42(+1.33%)
Dec 03, 2015 31.09 31.82 31.09 31.65 17,402 +0.51(+1.64%)
Dec 02, 2015 31.21 31.31 31.13 31.14 10,354 -0.26(-0.83%)
Dec 01, 2015 31.44 31.46 31.23 31.40 13,512 +0.12(+0.38%)
Nov 30, 2015 31.26 31.35 31.16 31.28 23,233 +0.27(+0.87%)
Nov 27, 2015 31.14 31.16 31.00 31.01 2,631 -0.33(-1.05%)
Nov 25, 2015 31.25 31.34 31.34 31.34 11,600 +0.20(+0.64%)
Nov 24, 2015 31.30 31.41 31.14 31.14 6,666 -0.24(-0.77%)
Nov 23, 2015 30.75 31.41 30.74 31.38 17,577 +0.33(+1.07%)
Nov 20, 2015 30.94 31.22 30.94 31.05 29,704 -0.07(-0.22%)
Nov 19, 2015 31.00 31.20 31.00 31.12 4,467 +0.12(+0.39%)
Nov 18, 2015 31.22 31.22 30.76 31.00 45,978 -0.07(-0.23%)
Nov 17, 2015 31.15 31.15 30.91 31.07 11,909 -0.01(-0.03%)
Nov 16, 2015 30.90 31.09 30.90 31.08 18,708 +0.06(+0.19%)
Nov 13, 2015 31.00 31.08 30.98 31.02 11,417 -0.27(-0.86%)
Nov 12, 2015 31.12 31.29 31.10 31.29 8,826 +0.07(+0.22%)
Nov 11, 2015 31.14 31.27 31.05 31.22 34,029 +0.06(+0.19%)
Nov 10, 2015 31.70 31.70 30.85 31.16 46,506 -0.54(-1.70%)
Nov 09, 2015 32.18 32.18 31.68 31.70 36,296 -0.59(-1.82%)
Nov 06, 2015 32.20 32.29 32.00 32.29 15,218 -0.05(-0.16%)
Nov 05, 2015 32.74 32.74 32.32 32.34 7,075 -0.50(-1.53%)
Nov 04, 2015 32.52 33.08 32.42 32.84 13,644 +0.23(+0.71%)
Nov 03, 2015 32.39 32.77 32.37 32.61 15,879 +0.22(+0.68%)
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.