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, 2011 42.56 42.81 42.03 42.37 57,253 +0.22(+0.52%)
Nov 29, 2011 41.67 42.45 41.60 42.15 36,941 +0.74(+1.79%)
Nov 28, 2011 41.63 41.76 41.30 41.41 67,457 +0.47(+1.15%)
Nov 25, 2011 41.00 41.62 40.91 40.94 26,485 -0.40(-0.97%)
Nov 23, 2011 41.70 41.89 41.32 41.34 211,275 -0.91(-2.15%)
Nov 22, 2011 42.27 42.39 41.98 42.25 40,472 -0.11(-0.26%)
Nov 21, 2011 42.57 42.58 42.04 42.36 457,167 -0.58(-1.35%)
Nov 18, 2011 43.27 43.27 42.40 42.94 140,565 -0.18(-0.42%)
Nov 17, 2011 44.41 44.51 42.96 43.12 127,763 -1.37(-3.08%)
Nov 16, 2011 44.87 45.10 44.46 44.49 77,494 -0.53(-1.18%)
Nov 15, 2011 44.51 45.10 44.42 45.02 33,074 +0.77(+1.74%)
Nov 14, 2011 44.65 44.65 44.11 44.25 92,454 -0.36(-0.81%)
Nov 11, 2011 44.70 44.91 44.30 44.61 60,054 -0.03(-0.07%)
Nov 10, 2011 45.64 45.64 44.64 44.64 54,659 -0.81(-1.78%)
Nov 09, 2011 45.75 46.24 45.20 45.45 93,764 -0.95(-2.05%)
Nov 08, 2011 45.82 46.41 45.82 46.40 107,086 +0.58(+1.27%)
Nov 07, 2011 45.54 46.00 45.37 45.82 64,944 -0.06(-0.13%)
Nov 04, 2011 45.98 46.08 45.50 45.88 184,358 -0.04(-0.09%)
Nov 03, 2011 45.86 46.24 45.50 45.92 212,662 +0.72(+1.59%)
Nov 02, 2011 45.87 46.00 45.00 45.20 34,272 -0.33(-0.72%)
Nov 01, 2011 44.50 45.75 44.21 45.53 141,878 +0.08(+0.18%)
Oct 31, 2011 45.66 45.85 45.02 45.45 106,571 -1.02(-2.19%)
Oct 28, 2011 45.96 46.52 45.96 46.47 168,695 -0.10(-0.21%)
Oct 27, 2011 46.13 46.66 45.50 46.57 216,501 +1.28(+2.83%)
Oct 26, 2011 46.25 46.29 45.00 45.29 152,635 -0.79(-1.71%)
Oct 25, 2011 46.50 46.50 45.85 46.08 132,418 +0.02(+0.04%)
Oct 24, 2011 46.41 46.62 45.81 46.06 95,437 +0.16(+0.35%)
Oct 21, 2011 46.45 46.80 45.70 45.90 64,302 -0.07(-0.15%)
Oct 20, 2011 45.14 45.99 44.85 45.97 94,354 +0.68(+1.51%)
Oct 19, 2011 46.21 46.40 45.20 45.29 67,881 -0.89(-1.93%)
Oct 18, 2011 45.25 46.26 45.20 46.18 83,518 +0.37(+0.81%)
Oct 17, 2011 46.19 46.20 45.71 45.81 27,962 -0.44(-0.95%)
Oct 14, 2011 46.50 46.63 45.60 46.25 66,539 +0.52(+1.14%)
Oct 13, 2011 45.68 45.98 44.97 45.73 85,549 -0.01(-0.02%)
Oct 12, 2011 46.49 46.49 45.28 45.74 97,361 -0.64(-1.38%)
Oct 11, 2011 43.95 46.66 43.61 46.38 151,504 +2.59(+5.91%)
Oct 10, 2011 44.00 44.41 43.54 43.79 145,766 +0.50(+1.16%)
Oct 07, 2011 43.02 43.47 42.98 43.29 52,436 -0.23(-0.53%)
Oct 06, 2011 43.70 43.98 43.37 43.52 89,685 -0.28(-0.64%)
Oct 05, 2011 43.43 43.81 43.09 43.80 56,001 +0.97(+2.26%)
Oct 04, 2011 42.50 43.03 41.95 42.83 264,067 -0.20(-0.46%)
Oct 03, 2011 42.16 43.64 42.13 43.03 372,996 +0.22(+0.51%)
Sep 30, 2011 45.62 45.62 42.81 42.81 460,662 -3.21(-6.98%)
Sep 29, 2011 45.55 46.12 45.33 46.02 115,536 +0.84(+1.86%)
Sep 28, 2011 46.50 47.66 45.18 45.18 168,405 -1.75(-3.73%)
Sep 27, 2011 47.83 47.85 46.73 46.93 193,820 +0.02(+0.04%)
Sep 26, 2011 46.17 47.06 45.81 46.91 153,677 +0.55(+1.19%)
Sep 23, 2011 46.65 47.18 46.25 46.36 92,627 -0.44(-0.94%)
Sep 22, 2011 47.38 48.15 46.56 46.80 359,237 -0.99(-2.07%)
Sep 21, 2011 49.66 49.88 47.65 47.79 190,286 -1.60(-3.24%)
Sep 20, 2011 50.07 50.39 49.38 49.39 105,344 -0.23(-0.46%)
Sep 19, 2011 49.70 49.76 48.95 49.62 152,523 -0.49(-0.98%)
Sep 16, 2011 50.79 50.94 50.07 50.11 76,708 -0.39(-0.77%)
Sep 15, 2011 51.55 51.77 50.38 50.50 173,211 -1.19(-2.30%)
Sep 14, 2011 51.50 52.11 51.33 51.69 77,404 -0.11(-0.21%)
Sep 13, 2011 52.61 52.84 51.45 51.80 119,107 -1.18(-2.23%)
Sep 12, 2011 53.16 53.62 52.20 52.98 152,964 -0.27(-0.51%)
Sep 09, 2011 53.17 53.54 52.82 53.25 324,029 +0.24(+0.45%)
Sep 08, 2011 53.65 53.73 52.88 53.01 176,635 -0.82(-1.52%)
Sep 07, 2011 54.72 54.77 53.61 53.83 175,621 -0.37(-0.68%)
Sep 06, 2011 53.96 54.31 53.45 54.20 124,337 -0.70(-1.28%)
Sep 02, 2011 53.94 55.06 53.82 54.90 94,715 +1.07(+1.99%)
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.