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 (%)
Jul 31, 2012 63.48 63.48 62.37 62.42 82,769 -1.00(-1.58%)
Jul 30, 2012 63.40 63.57 63.00 63.42 122,438 +1.50(+2.42%)
Jul 27, 2012 61.57 62.23 61.45 61.92 185,503 +1.28(+2.11%)
Jul 26, 2012 61.77 61.86 60.24 60.64 139,575 -1.26(-2.04%)
Jul 25, 2012 62.03 62.39 61.66 61.90 127,180 +1.11(+1.83%)
Jul 24, 2012 61.30 61.35 58.95 60.79 316,314 -2.22(-3.52%)
Jul 23, 2012 63.10 63.79 62.41 63.01 154,221 -1.82(-2.81%)
Jul 20, 2012 64.25 64.83 63.46 64.83 231,649 +1.20(+1.89%)
Jul 19, 2012 63.08 64.15 62.43 63.63 201,139 +1.37(+2.20%)
Jul 18, 2012 60.58 62.26 60.51 62.26 120,778 +1.22(+2.00%)
Jul 17, 2012 61.00 61.54 60.35 61.04 126,606 +0.03(+0.05%)
Jul 16, 2012 60.29 61.05 60.16 61.01 276,180 +2.48(+4.23%)
Jul 13, 2012 58.88 59.09 58.01 58.53 70,361 +0.71(+1.23%)
Jul 12, 2012 57.34 58.39 57.20 57.82 104,774 +1.08(+1.90%)
Jul 11, 2012 58.44 58.68 55.51 56.74 227,088 -0.55(-0.96%)
Jul 10, 2012 57.17 57.62 56.84 57.29 103,422 -0.58(-1.00%)
Jul 09, 2012 57.91 58.55 57.54 57.87 173,352 +2.06(+3.69%)
Jul 06, 2012 56.16 56.38 55.75 55.81 147,162 -1.20(-2.10%)
Jul 05, 2012 55.00 57.27 54.76 57.01 315,976 +2.39(+4.38%)
Jul 03, 2012 53.59 54.70 53.57 54.62 63,696 +1.60(+3.02%)
Jul 02, 2012 52.88 53.28 52.56 53.02 56,703 +1.04(+2.00%)
Jun 29, 2012 51.92 52.12 51.48 51.98 70,729 +0.67(+1.31%)
Jun 28, 2012 51.14 52.00 51.09 51.31 72,779 -0.24(-0.47%)
Jun 27, 2012 52.28 52.44 51.40 51.55 87,116 +0.26(+0.51%)
Jun 26, 2012 51.00 51.57 50.43 51.29 113,727 +0.84(+1.67%)
Jun 25, 2012 49.36 50.58 49.34 50.45 180,456 +2.83(+5.95%)
Jun 22, 2012 48.06 48.38 47.55 47.62 31,457 +0.37(+0.78%)
Jun 21, 2012 47.94 48.56 47.25 47.25 25,777 -0.88(-1.83%)
Jun 20, 2012 47.37 48.33 47.17 48.13 84,650 +0.39(+0.82%)
Jun 19, 2012 47.26 47.94 47.25 47.74 100,908 +1.75(+3.81%)
Jun 18, 2012 44.88 46.03 44.83 45.99 18,283 +1.46(+3.28%)
Jun 15, 2012 45.13 45.20 44.46 44.53 18,130 -0.46(-1.03%)
Jun 14, 2012 45.21 45.21 44.84 44.99 59,076 +0.28(+0.64%)
Jun 13, 2012 44.78 45.11 44.61 44.71 10,711 -0.42(-0.93%)
Jun 12, 2012 45.55 45.55 45.12 45.13 9,312 -0.37(-0.81%)
Jun 11, 2012 46.16 46.37 45.50 45.50 35,706 -0.42(-0.91%)
Jun 08, 2012 45.73 46.34 45.73 45.92 28,357 +0.07(+0.15%)
Jun 07, 2012 45.79 46.20 45.46 45.85 74,119 +0.95(+2.12%)
Jun 06, 2012 44.44 44.98 44.44 44.90 44,129 +1.13(+2.58%)
Jun 05, 2012 43.95 44.07 43.65 43.77 23,809 -0.02(-0.05%)
Jun 04, 2012 43.89 44.09 43.58 43.79 86,875 +0.37(+0.85%)
Jun 01, 2012 43.82 44.55 43.21 43.42 44,130 -0.57(-1.30%)
May 31, 2012 44.46 44.51 43.90 43.99 45,932 -0.64(-1.43%)
May 30, 2012 44.72 44.80 44.34 44.63 9,460 -0.35(-0.78%)
May 29, 2012 45.72 46.01 44.88 44.98 62,213 -0.62(-1.36%)
May 25, 2012 45.69 45.98 45.60 45.60 41,631 +0.12(+0.26%)
May 24, 2012 46.39 46.41 45.21 45.48 13,862 -0.52(-1.13%)
May 23, 2012 45.61 46.19 45.45 46.00 22,389 -0.32(-0.69%)
May 22, 2012 47.41 47.91 46.28 46.32 52,173 -1.56(-3.26%)
May 21, 2012 47.86 48.40 47.73 47.88 39,327 +0.19(+0.40%)
May 18, 2012 47.36 48.00 47.31 47.69 62,502 +0.51(+1.08%)
May 17, 2012 46.81 47.28 46.66 47.18 40,420 +0.65(+1.40%)
May 16, 2012 44.97 46.63 44.88 46.53 60,916 +1.36(+3.01%)
May 15, 2012 44.75 45.38 44.57 45.17 69,326 +0.96(+2.17%)
May 14, 2012 44.06 44.47 44.00 44.21 78,635 -0.29(-0.65%)
May 11, 2012 45.18 45.45 44.40 44.50 83,648 -1.02(-2.24%)
May 10, 2012 45.20 45.82 45.16 45.52 38,568 -0.04(-0.09%)
May 09, 2012 46.16 46.16 45.50 45.56 48,893 -0.94(-2.02%)
May 08, 2012 46.96 47.10 46.37 46.50 230,153 -0.17(-0.36%)
May 07, 2012 46.67 46.80 46.33 46.67 33,827 -0.21(-0.45%)
May 04, 2012 46.92 47.06 46.06 46.88 60,732 +0.12(+0.26%)
May 03, 2012 46.93 47.36 46.61 46.76 30,630 +0.04(+0.09%)
May 02, 2012 47.79 47.96 46.64 46.72 25,453 -1.30(-2.71%)
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.