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 31, 2013 54.98 55.12 54.50 55.12 57,628 -0.16(-0.29%)
Jan 30, 2013 54.83 55.31 54.73 55.28 121,439 +0.96(+1.77%)
Jan 29, 2013 54.48 54.63 54.28 54.32 29,871 -0.03(-0.06%)
Jan 28, 2013 53.83 54.36 53.79 54.35 54,092 +0.42(+0.78%)
Jan 25, 2013 53.72 54.24 53.63 53.93 34,835 +0.14(+0.26%)
Jan 24, 2013 53.42 53.82 53.24 53.79 56,943 -0.16(-0.30%)
Jan 23, 2013 54.18 54.54 53.71 53.95 47,780 -0.47(-0.86%)
Jan 22, 2013 54.73 54.82 54.27 54.42 66,865 +0.16(+0.29%)
Jan 18, 2013 54.12 54.32 53.90 54.26 90,278 +0.22(+0.41%)
Jan 17, 2013 54.25 54.39 53.88 54.04 60,369 -0.55(-1.02%)
Jan 16, 2013 54.41 54.60 53.93 54.59 102,561 +0.52(+0.95%)
Jan 15, 2013 53.75 54.33 53.74 54.08 152,420 +0.38(+0.71%)
Jan 14, 2013 53.26 53.70 53.13 53.70 100,952 +1.24(+2.36%)
Jan 11, 2013 51.69 53.03 51.08 52.46 120,811 +0.57(+1.10%)
Jan 10, 2013 52.07 52.29 51.81 51.89 48,602 -0.04(-0.08%)
Jan 09, 2013 52.06 52.15 51.73 51.93 24,755 +0.08(+0.15%)
Jan 08, 2013 51.92 52.07 51.79 51.85 48,615 +0.02(+0.04%)
Jan 07, 2013 51.72 51.98 51.34 51.83 49,889 +0.39(+0.76%)
Jan 04, 2013 51.74 51.84 51.10 51.44 56,658 -0.49(-0.94%)
Jan 03, 2013 51.62 52.14 51.58 51.93 89,221 -0.15(-0.29%)
Jan 02, 2013 53.51 53.51 51.94 52.08 101,693 -0.85(-1.61%)
Dec 31, 2012 52.52 53.10 52.41 52.93 24,751 -0.00(-0.00%)
Dec 28, 2012 52.87 52.99 52.55 52.93 27,203 +0.24(+0.46%)
Dec 27, 2012 52.85 52.91 52.56 52.69 21,012 -0.20(-0.38%)
Dec 26, 2012 53.97 53.97 52.83 52.89 32,447 -0.83(-1.55%)
Dec 24, 2012 53.72 53.72 53.59 53.72 4,187 +0.06(+0.11%)
Dec 21, 2012 53.48 53.71 53.38 53.66 36,266 +0.61(+1.15%)
Dec 20, 2012 52.88 53.27 52.76 53.05 89,032 -0.90(-1.67%)
Dec 19, 2012 55.03 55.22 53.80 53.95 57,795 -1.06(-1.93%)
Dec 18, 2012 54.72 55.18 54.72 55.01 95,861 -0.34(-0.61%)
Dec 17, 2012 55.77 55.87 55.28 55.35 24,427 -0.30(-0.54%)
Dec 14, 2012 55.35 55.76 55.34 55.65 30,283 +0.64(+1.16%)
Dec 13, 2012 55.43 55.50 54.77 55.01 53,084 -0.15(-0.27%)
Dec 12, 2012 55.38 55.47 54.97 55.16 39,478 -0.41(-0.74%)
Dec 11, 2012 55.80 56.03 55.20 55.57 115,147 -0.60(-1.07%)
Dec 10, 2012 56.13 56.19 55.82 56.17 15,269 -0.36(-0.64%)
Dec 07, 2012 56.94 56.96 56.45 56.53 26,851 -0.80(-1.40%)
Dec 06, 2012 57.26 57.33 56.79 57.33 49,960 +0.14(+0.24%)
Dec 05, 2012 56.67 57.22 56.67 57.19 21,710 +0.65(+1.15%)
Dec 04, 2012 56.76 56.76 56.19 56.54 13,445 -0.07(-0.12%)
Nov 30, 2012 56.80 56.97 56.32 56.61 27,164 -0.72(-1.26%)
Nov 29, 2012 57.59 57.66 57.05 57.33 20,365 -0.21(-0.36%)
Nov 28, 2012 57.15 57.72 57.04 57.54 105,916 +0.05(+0.09%)
Nov 27, 2012 56.67 57.52 56.64 57.49 26,514 +1.16(+2.06%)
Nov 26, 2012 56.50 56.61 56.19 56.33 63,713 +0.33(+0.59%)
Nov 23, 2012 55.95 56.39 55.89 56.00 13,088 +0.23(+0.41%)
Nov 21, 2012 56.05 56.10 55.68 55.77 8,273 -0.08(-0.14%)
Nov 20, 2012 55.19 56.11 55.15 55.85 29,469 +0.36(+0.65%)
Nov 19, 2012 55.29 55.68 55.29 55.49 30,052 +0.60(+1.09%)
Nov 16, 2012 54.79 54.99 54.27 54.89 44,824 -0.21(-0.38%)
Nov 15, 2012 55.54 55.69 55.10 55.10 31,385 -0.49(-0.88%)
Nov 14, 2012 55.70 55.79 55.53 55.59 10,187 +0.21(+0.38%)
Nov 13, 2012 55.50 55.65 54.75 55.38 60,420 +0.05(+0.09%)
Nov 12, 2012 56.56 56.56 55.25 55.33 82,656 -1.82(-3.18%)
Nov 09, 2012 57.62 58.19 57.14 57.15 34,753 -1.04(-1.79%)
Nov 08, 2012 58.16 58.52 58.04 58.19 17,771 +0.01(+0.02%)
Nov 07, 2012 57.82 58.58 57.51 58.18 32,799 +0.22(+0.38%)
Nov 06, 2012 57.84 58.05 57.81 57.96 10,361 +0.51(+0.89%)
Nov 05, 2012 57.97 57.99 57.42 57.45 10,943 -0.47(-0.81%)
Nov 02, 2012 58.39 58.39 57.83 57.92 13,275 -0.81(-1.38%)
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.