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 (%)
Sep 29, 2017 25.73 26.07 25.68 25.90 28,915 +0.09(+0.35%)
Sep 28, 2017 25.85 25.86 25.76 25.81 23,782 -0.17(-0.65%)
Sep 27, 2017 25.82 26.06 25.59 25.98 30,294 +0.19(+0.74%)
Sep 26, 2017 25.89 26.07 25.79 25.79 28,823 -0.14(-0.54%)
Sep 25, 2017 25.80 26.00 25.80 25.93 46,489 -0.05(-0.19%)
Sep 22, 2017 25.89 26.14 25.87 25.98 72,873 +0.21(+0.81%)
Sep 21, 2017 25.69 25.84 25.57 25.77 28,524 -0.01(-0.03%)
Sep 20, 2017 25.55 25.80 25.55 25.78 14,207 +0.26(+1.01%)
Sep 19, 2017 25.67 25.72 25.29 25.52 44,692 -0.15(-0.57%)
Sep 18, 2017 25.80 25.80 25.62 25.67 21,912 -0.18(-0.70%)
Sep 15, 2017 25.84 25.93 25.71 25.85 27,361 -0.00(-0.01%)
Sep 14, 2017 25.83 25.98 25.82 25.85 14,566 +0.23(+0.90%)
Sep 13, 2017 25.78 25.84 25.56 25.62 39,192 +0.18(+0.71%)
Sep 12, 2017 25.59 25.62 24.98 25.44 106,878 -0.19(-0.75%)
Sep 11, 2017 25.62 25.72 25.54 25.63 17,219 -0.04(-0.15%)
Sep 08, 2017 25.72 25.90 25.66 25.67 15,893 -0.04(-0.16%)
Sep 07, 2017 25.99 26.05 25.67 25.71 34,672 -0.40(-1.53%)
Sep 06, 2017 25.82 26.12 25.77 26.11 47,678 +0.24(+0.93%)
Sep 05, 2017 25.85 26.03 25.81 25.87 54,814 +0.35(+1.37%)
Sep 01, 2017 25.71 25.74 25.40 25.52 15,181 +0.00(+0.00%)
Aug 31, 2017 24.86 25.54 24.86 25.52 66,431 +0.63(+2.53%)
Aug 30, 2017 25.12 25.12 24.82 24.89 61,754 -0.12(-0.48%)
Aug 29, 2017 24.91 25.10 24.86 25.01 42,198 -0.11(-0.44%)
Aug 28, 2017 25.29 25.29 25.09 25.12 50,917 -0.20(-0.79%)
Aug 25, 2017 25.46 25.48 25.30 25.32 15,066 -0.10(-0.39%)
Aug 24, 2017 25.36 25.49 25.25 25.42 30,009 +0.18(+0.71%)
Aug 23, 2017 25.50 25.52 25.24 25.24 70,733 -0.14(-0.56%)
Aug 22, 2017 25.62 25.64 25.37 25.38 67,688 -0.19(-0.74%)
Aug 21, 2017 25.61 25.69 25.50 25.57 108,161 -0.26(-1.01%)
Aug 18, 2017 25.70 25.87 25.67 25.83 58,896 +0.11(+0.44%)
Aug 17, 2017 25.85 25.87 25.62 25.72 34,113 -0.09(-0.36%)
Aug 16, 2017 26.03 26.03 25.62 25.81 65,349 -0.23(-0.88%)
Aug 15, 2017 26.17 26.25 25.97 26.04 59,191 -0.51(-1.92%)
Aug 14, 2017 26.34 26.62 26.20 26.55 205,622 -0.09(-0.35%)
Aug 11, 2017 26.59 26.68 26.43 26.64 84,535 +0.01(+0.05%)
Aug 10, 2017 27.71 27.90 26.48 26.63 243,701 -1.05(-3.79%)
Aug 09, 2017 27.58 27.68 27.48 27.68 22,985 +0.16(+0.58%)
Aug 08, 2017 27.80 27.82 27.50 27.52 45,565 -0.50(-1.78%)
Aug 07, 2017 27.46 28.02 27.40 28.02 105,184 +0.74(+2.71%)
Aug 04, 2017 27.35 27.40 27.21 27.28 34,512 +0.06(+0.22%)
Aug 03, 2017 27.25 27.42 27.06 27.22 54,950 -0.22(-0.80%)
Aug 02, 2017 27.60 27.66 27.31 27.44 29,285 +0.08(+0.29%)
Aug 01, 2017 28.09 28.09 27.34 27.36 176,882 -0.90(-3.18%)
Jul 31, 2017 28.17 28.32 28.07 28.26 389,245 -0.33(-1.16%)
Jul 28, 2017 28.56 28.82 28.52 28.59 10,132 +0.13(+0.47%)
Jul 27, 2017 28.58 28.68 28.43 28.46 53,230 +0.12(+0.42%)
Jul 26, 2017 27.98 28.37 27.91 28.34 102,578 +0.31(+1.11%)
Jul 25, 2017 28.61 28.61 28.00 28.03 120,909 -0.73(-2.54%)
Jul 24, 2017 28.61 28.77 28.39 28.76 100,775 -0.41(-1.41%)
Jul 21, 2017 29.45 29.50 29.09 29.17 43,779 -0.56(-1.88%)
Jul 20, 2017 29.45 29.79 29.32 29.73 38,086 +0.47(+1.61%)
Jul 19, 2017 29.13 29.52 29.00 29.26 58,247 +0.30(+1.04%)
Jul 18, 2017 29.53 29.61 28.88 28.96 127,625 +0.07(+0.24%)
Jul 17, 2017 28.93 29.10 28.76 28.89 86,577 -0.21(-0.72%)
Jul 14, 2017 28.85 29.23 28.85 29.10 56,880 +0.39(+1.36%)
Jul 13, 2017 29.51 29.51 28.62 28.71 363,975 -1.40(-4.65%)
Jul 12, 2017 30.51 30.78 30.04 30.11 92,916 -0.92(-2.96%)
Jul 11, 2017 30.75 31.12 30.63 31.03 124,016 -0.03(-0.10%)
Jul 10, 2017 30.91 31.07 30.80 31.06 112,290 +0.94(+3.12%)
Jul 07, 2017 30.04 30.50 30.04 30.12 51,060 +0.09(+0.30%)
Jul 06, 2017 29.78 30.20 29.73 30.03 63,113 -0.41(-1.34%)
Jul 05, 2017 30.40 30.63 29.73 30.44 90,520 +0.44(+1.46%)
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.