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 (%)
Apr 30, 2015 34.20 34.20 33.54 33.67 28,781 -0.39(-1.15%)
Apr 29, 2015 33.72 34.08 33.65 34.06 43,911 +0.43(+1.28%)
Apr 28, 2015 33.66 33.83 33.39 33.63 55,657 +0.01(+0.03%)
Apr 27, 2015 33.86 34.07 33.53 33.62 81,485 -0.36(-1.06%)
Apr 24, 2015 34.53 34.53 33.94 33.98 57,465 -0.62(-1.79%)
Apr 23, 2015 34.71 35.05 34.59 34.60 26,336 +0.01(+0.03%)
Apr 22, 2015 34.66 34.71 34.40 34.59 30,925 -0.15(-0.43%)
Apr 21, 2015 34.70 34.75 34.45 34.74 16,250 -0.10(-0.29%)
Apr 20, 2015 34.79 34.93 34.63 34.84 19,101 +0.14(+0.40%)
Apr 17, 2015 34.56 34.89 34.56 34.70 29,233 +0.12(+0.35%)
Apr 16, 2015 34.66 34.66 34.30 34.58 24,146 +0.03(+0.09%)
Apr 15, 2015 34.54 34.97 34.50 34.55 24,193 +0.07(+0.20%)
Apr 14, 2015 34.49 34.64 34.40 34.48 25,815 +0.07(+0.20%)
Apr 13, 2015 34.80 34.80 34.32 34.41 42,150 -0.72(-2.05%)
Apr 10, 2015 35.17 35.17 34.85 35.13 56,244 +0.05(+0.14%)
Apr 09, 2015 35.29 35.34 34.91 35.08 24,962 -0.45(-1.27%)
Apr 08, 2015 35.74 35.74 35.33 35.53 12,554 -0.18(-0.50%)
Apr 07, 2015 35.75 35.85 35.53 35.71 41,654 -0.20(-0.56%)
Apr 06, 2015 36.02 36.24 35.88 35.91 13,655 -0.28(-0.77%)
Apr 02, 2015 35.68 36.19 36.19 36.19 14,900 +0.24(+0.67%)
Apr 01, 2015 35.25 36.00 35.08 35.95 28,807 +0.67(+1.90%)
Mar 31, 2015 36.05 36.38 35.15 35.28 36,527 -1.01(-2.78%)
Mar 30, 2015 35.75 36.37 35.75 36.29 14,703 +0.60(+1.68%)
Mar 27, 2015 35.61 35.74 35.54 35.69 8,404 +0.04(+0.11%)
Mar 26, 2015 36.26 36.26 35.60 35.65 20,744 -0.53(-1.46%)
Mar 25, 2015 36.22 36.31 36.07 36.18 19,645 -0.10(-0.28%)
Mar 24, 2015 36.11 36.35 36.00 36.28 32,844 -0.08(-0.22%)
Mar 23, 2015 36.21 36.47 36.16 36.36 58,465 +0.47(+1.31%)
Mar 20, 2015 35.16 36.00 35.16 35.89 74,236 +0.99(+2.84%)
Mar 19, 2015 35.04 35.08 34.70 34.90 32,698 -0.18(-0.51%)
Mar 18, 2015 34.79 35.12 34.39 35.08 29,729 +0.49(+1.42%)
Mar 17, 2015 35.15 35.18 34.57 34.59 41,733 -0.73(-2.07%)
Mar 16, 2015 35.17 35.35 35.04 35.32 13,805 +0.16(+0.46%)
Mar 13, 2015 35.83 35.83 35.16 35.16 21,080 -0.74(-2.06%)
Mar 12, 2015 35.88 36.04 35.56 35.90 21,281 +0.07(+0.20%)
Mar 11, 2015 34.86 35.98 34.86 35.83 15,286 +0.30(+0.84%)
Mar 10, 2015 35.09 35.79 35.09 35.53 61,296 -0.06(-0.17%)
Mar 09, 2015 35.62 35.79 35.49 35.59 11,694 +0.41(+1.17%)
Mar 06, 2015 35.18 35.30 35.00 35.18 64,997 -0.17(-0.48%)
Mar 05, 2015 35.68 35.69 35.30 35.35 26,913 -0.38(-1.06%)
Mar 04, 2015 35.87 36.12 35.57 35.73 14,566 -0.39(-1.09%)
Mar 03, 2015 35.95 36.16 35.55 36.12 9,440 +0.16(+0.45%)
Mar 02, 2015 36.61 36.71 35.86 35.96 21,039 -0.54(-1.48%)
Feb 27, 2015 36.11 36.87 36.10 36.50 23,291 +0.35(+0.96%)
Feb 26, 2015 35.45 36.22 35.45 36.15 15,865 +0.42(+1.18%)
Feb 25, 2015 35.83 35.89 35.44 35.73 16,294 -0.24(-0.67%)
Feb 24, 2015 36.09 36.56 35.97 35.97 33,134 +0.16(+0.45%)
Feb 23, 2015 36.09 36.31 35.71 35.81 73,225 -0.41(-1.13%)
Feb 20, 2015 36.70 36.70 36.15 36.22 18,903 -0.47(-1.28%)
Feb 19, 2015 36.29 37.00 36.29 36.69 11,962 +0.32(+0.88%)
Feb 18, 2015 36.86 36.86 36.25 36.37 28,908 -0.58(-1.57%)
Feb 17, 2015 36.07 37.01 36.07 36.95 24,307 +0.30(+0.82%)
Feb 13, 2015 36.30 36.65 36.65 36.65 38,300 +0.54(+1.50%)
Feb 12, 2015 36.28 36.33 35.94 36.11 39,716 -0.13(-0.36%)
Feb 11, 2015 35.99 36.44 35.95 36.24 35,112 +0.01(+0.03%)
Feb 10, 2015 36.54 36.54 35.93 36.23 60,223 -0.42(-1.15%)
Feb 09, 2015 36.24 36.73 36.21 36.65 28,370 +0.33(+0.91%)
Feb 06, 2015 36.44 36.44 36.00 36.32 37,354 -0.08(-0.22%)
Feb 05, 2015 36.21 36.47 36.06 36.40 28,907 +0.50(+1.39%)
Feb 04, 2015 36.12 36.14 35.74 35.90 48,498 -0.32(-0.88%)
Feb 03, 2015 35.25 36.54 35.22 36.22 46,248 +1.39(+3.99%)
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.