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 (%)
Nov 30, 2009 41.77 42.27 41.50 42.08 35,604 +0.51(+1.22%)
Nov 27, 2009 40.38 41.57 40.38 41.57 42,608 +0.24(+0.58%)
Nov 25, 2009 41.00 41.59 40.53 41.33 27,222 +0.95(+2.37%)
Nov 24, 2009 40.90 41.00 40.35 40.38 26,653 -0.77(-1.88%)
Nov 23, 2009 42.00 42.46 41.01 41.15 62,255 -0.18(-0.44%)
Nov 20, 2009 41.68 41.68 41.10 41.33 19,943 -0.49(-1.17%)
Nov 19, 2009 40.96 41.85 40.70 41.82 52,850 +0.43(+1.03%)
Nov 18, 2009 41.88 42.40 41.37 41.39 32,375 -0.28(-0.66%)
Nov 17, 2009 41.00 41.74 40.79 41.67 33,792 +0.57(+1.39%)
Nov 16, 2009 40.21 41.25 40.21 41.10 58,930 +1.20(+3.01%)
Nov 13, 2009 39.75 40.40 39.75 39.90 14,329 -0.07(-0.18%)
Nov 12, 2009 39.39 40.18 39.01 39.97 98,071 +0.47(+1.19%)
Nov 11, 2009 39.87 40.20 39.48 39.50 19,285 +0.11(+0.28%)
Nov 10, 2009 39.08 39.39 38.47 39.39 28,784 +0.36(+0.93%)
Nov 09, 2009 38.35 39.11 38.16 39.03 43,701 +1.18(+3.11%)
Nov 06, 2009 38.56 38.67 37.80 37.85 55,294 -0.91(-2.35%)
Nov 05, 2009 39.50 39.58 38.65 38.76 50,631 -0.71(-1.80%)
Nov 04, 2009 40.26 40.62 39.45 39.47 55,735 -0.40(-1.00%)
Nov 03, 2009 38.93 40.27 38.62 39.87 54,295 +0.57(+1.45%)
Nov 02, 2009 38.36 39.50 38.10 39.30 57,200 +1.30(+3.42%)
Oct 30, 2009 38.50 38.50 38.00 38.00 59,808 -1.04(-2.66%)
Oct 29, 2009 38.33 39.17 38.30 39.04 41,335 +0.98(+2.57%)
Oct 28, 2009 38.01 38.50 37.70 38.06 27,444 -0.34(-0.89%)
Oct 27, 2009 39.30 39.30 38.33 38.40 129,669 -0.80(-2.04%)
Oct 26, 2009 41.19 41.19 39.18 39.20 58,643 -1.50(-3.69%)
Oct 23, 2009 41.19 41.27 40.51 40.70 72,336 -0.25(-0.60%)
Oct 22, 2009 40.60 41.09 40.14 40.95 70,379 +0.40(+0.99%)
Oct 21, 2009 39.29 40.99 38.97 40.55 65,531 +1.22(+3.10%)
Oct 20, 2009 39.28 39.58 39.20 39.33 57,571 -0.36(-0.91%)
Oct 19, 2009 39.00 39.69 38.82 39.69 30,195 +1.25(+3.25%)
Oct 16, 2009 39.13 39.13 38.33 38.44 38,861 -0.56(-1.44%)
Oct 15, 2009 38.89 39.12 38.40 39.00 50,627 -0.37(-0.94%)
Oct 14, 2009 39.69 40.00 39.00 39.37 66,523 +0.01(+0.03%)
Oct 13, 2009 38.98 39.64 38.72 39.36 60,895 -0.01(-0.03%)
Oct 12, 2009 38.27 39.37 38.09 39.37 47,502 +1.97(+5.27%)
Oct 09, 2009 37.04 37.86 36.50 37.40 50,374 +0.35(+0.94%)
Oct 08, 2009 36.68 37.45 36.48 37.05 72,714 +0.55(+1.51%)
Oct 07, 2009 36.23 36.55 35.89 36.50 36,026 +0.31(+0.86%)
Oct 06, 2009 35.72 36.86 35.34 36.19 42,969 +1.49(+4.29%)
Oct 05, 2009 34.40 35.36 34.40 34.70 6,583 +0.19(+0.55%)
Oct 02, 2009 35.16 35.17 34.51 34.51 12,166 -0.73(-2.08%)
Oct 01, 2009 35.56 35.80 35.24 35.24 9,945 -0.44(-1.22%)
Sep 30, 2009 35.40 35.85 34.96 35.68 7,573 +0.08(+0.22%)
Sep 29, 2009 35.95 35.95 35.27 35.60 5,070 +0.20(+0.56%)
Sep 28, 2009 35.42 35.68 35.03 35.40 17,087 -0.06(-0.17%)
Sep 25, 2009 35.70 36.10 35.33 35.46 20,198 -0.36(-1.01%)
Sep 24, 2009 34.89 35.98 34.65 35.82 37,565 +0.58(+1.65%)
Sep 23, 2009 34.76 35.51 34.53 35.24 20,470 +0.14(+0.40%)
Sep 22, 2009 35.17 35.27 34.65 35.10 15,491 +0.52(+1.50%)
Sep 21, 2009 35.06 35.06 34.58 34.58 12,193 -0.76(-2.16%)
Sep 18, 2009 35.70 35.96 35.17 35.34 7,940 -0.76(-2.09%)
Sep 17, 2009 36.14 36.14 35.59 36.10 29,083 -0.07(-0.19%)
Sep 16, 2009 36.60 36.60 35.45 36.17 56,938 -0.69(-1.87%)
Sep 15, 2009 35.13 37.15 34.94 36.86 69,240 +2.17(+6.25%)
Sep 14, 2009 34.62 34.69 34.34 34.69 8,775 -0.01(-0.02%)
Sep 11, 2009 35.48 35.52 34.23 34.70 30,420 -0.19(-0.54%)
Sep 10, 2009 34.89 35.29 34.54 34.89 18,864 -0.02(-0.06%)
Sep 09, 2009 34.58 35.18 34.58 34.91 23,200 -0.10(-0.29%)
Sep 08, 2009 35.00 35.34 34.90 35.01 43,072 +0.01(+0.04%)
Sep 04, 2009 35.37 35.57 34.74 35.00 26,967 -0.52(-1.47%)
Sep 03, 2009 36.10 36.25 35.35 35.52 15,780 -0.71(-1.96%)
Sep 02, 2009 35.91 36.25 35.57 36.23 27,774 +0.16(+0.44%)
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.