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, 2017 28.71 28.94 28.70 28.89 82,006 +0.18(+0.62%)
Jan 30, 2017 29.48 29.48 28.67 28.71 68,896 -0.58(-1.98%)
Jan 27, 2017 29.35 29.41 29.16 29.29 17,984 -0.13(-0.44%)
Jan 26, 2017 29.50 29.62 29.30 29.42 21,322 -0.14(-0.47%)
Jan 25, 2017 29.47 29.69 29.30 29.56 81,712 +0.03(+0.10%)
Jan 24, 2017 29.86 29.86 29.51 29.53 69,102 -0.39(-1.30%)
Jan 23, 2017 29.98 29.98 29.72 29.92 83,770 -0.03(-0.10%)
Jan 20, 2017 29.70 29.95 29.65 29.95 22,468 +0.20(+0.67%)
Jan 19, 2017 29.75 29.90 29.60 29.75 43,823 -0.09(-0.30%)
Jan 18, 2017 29.85 30.08 29.69 29.84 171,458 -0.01(-0.03%)
Jan 17, 2017 29.50 30.01 29.49 29.85 180,834 +0.58(+1.99%)
Jan 13, 2017 29.27 29.27 29.27 0 +0.11(+0.36%)
Jan 12, 2017 28.62 29.19 28.57 29.16 50,755 +0.55(+1.92%)
Jan 11, 2017 28.85 28.85 28.24 28.61 127,124 -0.20(-0.69%)
Jan 10, 2017 28.65 29.00 28.65 28.81 34,909 +0.02(+0.07%)
Jan 09, 2017 28.57 28.79 28.50 28.79 39,806 +0.18(+0.63%)
Jan 06, 2017 28.73 28.73 28.52 28.61 37,885 -0.32(-1.11%)
Jan 05, 2017 28.66 28.95 28.66 28.93 35,875 +0.23(+0.80%)
Jan 04, 2017 28.18 28.75 28.18 28.70 28,027 +0.49(+1.74%)
Jan 03, 2017 28.28 28.42 28.12 28.21 44,623 +0.07(+0.25%)
Dec 30, 2016 28.14 28.14 28.14 0 +0.02(+0.07%)
Dec 29, 2016 28.15 28.25 28.01 28.12 188,372 +0.04(+0.14%)
Dec 28, 2016 28.55 28.55 28.06 28.08 24,110 -0.47(-1.65%)
Dec 27, 2016 27.97 28.55 27.97 28.55 51,414 +0.88(+3.18%)
Dec 23, 2016 27.67 27.67 27.67 0 -0.14(-0.50%)
Dec 22, 2016 27.95 27.99 27.79 27.81 43,732 -0.24(-0.86%)
Dec 21, 2016 28.07 28.21 28.01 28.05 35,545 -0.11(-0.39%)
Dec 20, 2016 28.35 28.39 28.10 28.16 50,819 -0.38(-1.33%)
Dec 19, 2016 28.69 28.73 28.39 28.54 58,298 -0.35(-1.21%)
Dec 16, 2016 28.79 28.92 28.58 28.89 40,632 +0.14(+0.49%)
Dec 15, 2016 28.87 29.19 28.71 28.75 30,157 -0.25(-0.86%)
Dec 14, 2016 28.84 29.06 28.82 29.00 51,109 -0.04(-0.14%)
Dec 13, 2016 29.10 29.24 29.00 29.04 61,216 +0.02(+0.07%)
Dec 12, 2016 28.96 29.06 28.75 29.02 32,743 +0.03(+0.10%)
Dec 09, 2016 28.62 29.02 28.45 28.99 67,335 +0.42(+1.47%)
Dec 08, 2016 28.80 28.95 28.40 28.57 76,144 -0.36(-1.24%)
Dec 07, 2016 28.95 29.00 28.79 28.93 127,335 -0.10(-0.34%)
Dec 06, 2016 29.27 29.43 28.98 29.03 34,929 +0.06(+0.21%)
Dec 05, 2016 28.51 29.04 28.51 28.97 59,254 +0.66(+2.33%)
Dec 02, 2016 28.21 28.35 28.12 28.31 11,161 +0.24(+0.86%)
Dec 01, 2016 28.44 28.44 27.97 28.07 38,895 -0.29(-1.04%)
Nov 30, 2016 28.86 28.86 28.36 28.36 29,830 -0.25(-0.86%)
Nov 29, 2016 29.02 29.02 28.60 28.61 50,967 -0.66(-2.25%)
Nov 28, 2016 29.38 29.39 29.13 29.27 36,625 +0.06(+0.21%)
Nov 25, 2016 29.10 29.27 29.09 29.21 85,424 +0.04(+0.14%)
Nov 23, 2016 29.17 29.17 29.17 0 -0.05(-0.17%)
Nov 22, 2016 29.01 29.28 28.93 29.22 18,582 +0.17(+0.59%)
Nov 21, 2016 28.78 29.08 28.73 29.05 64,590 +0.48(+1.68%)
Nov 18, 2016 28.34 28.58 28.34 28.57 28,891 +0.29(+1.03%)
Nov 17, 2016 28.11 28.33 27.95 28.28 15,619 +0.26(+0.93%)
Nov 16, 2016 28.40 28.40 28.00 28.02 107,943 -0.25(-0.88%)
Nov 15, 2016 27.91 28.31 27.91 28.27 32,699 +0.33(+1.18%)
Nov 14, 2016 27.98 28.07 27.86 27.94 94,489 -0.33(-1.17%)
Nov 11, 2016 28.57 28.57 28.08 28.27 50,967 -0.22(-0.77%)
Nov 10, 2016 28.67 28.72 28.40 28.49 27,259 +0.11(+0.39%)
Nov 09, 2016 28.78 29.30 28.33 28.38 100,643 -0.84(-2.87%)
Nov 08, 2016 28.78 29.45 28.78 29.22 57,913 +0.49(+1.71%)
Nov 07, 2016 28.80 28.81 28.60 28.73 47,480 +0.04(+0.14%)
Nov 04, 2016 28.51 28.80 28.51 28.69 75,903 -0.02(-0.07%)
Nov 03, 2016 28.72 28.87 28.50 28.71 110,556 -0.02(-0.07%)
Nov 02, 2016 28.85 28.95 28.54 28.73 151,594 -0.06(-0.21%)
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.