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 (%)
Feb 27, 2009 36.01 36.05 35.80 36.05 0 -0.27(-0.74%)
Feb 26, 2009 36.35 37.29 36.11 36.32 11,008 -0.44(-1.20%)
Feb 25, 2009 36.02 37.08 36.02 36.76 669 +0.04(+0.11%)
Feb 24, 2009 35.62 36.72 35.62 36.72 11,186 +0.90(+2.50%)
Feb 23, 2009 36.49 36.55 35.82 35.82 10,638 -0.24(-0.65%)
Feb 20, 2009 35.87 36.08 35.41 36.06 25,566 -0.44(-1.21%)
Feb 19, 2009 36.29 36.84 36.29 36.50 1,990 +0.31(+0.86%)
Feb 18, 2009 36.50 36.73 36.17 36.19 4,517 -0.48(-1.31%)
Feb 17, 2009 37.10 37.46 36.64 36.67 16,058 -2.12(-5.47%)
Feb 13, 2009 39.72 39.75 38.21 38.79 21,455 +0.00(+0.00%)
Feb 12, 2009 39.10 39.56 38.79 38.79 4,250 -0.31(-0.80%)
Feb 11, 2009 39.49 39.88 39.10 39.10 3,446 -0.84(-2.10%)
Feb 10, 2009 40.73 40.84 39.52 39.94 21,650 -0.41(-1.00%)
Feb 09, 2009 40.74 40.79 40.28 40.34 20,291 +0.14(+0.35%)
Feb 06, 2009 40.49 40.49 39.86 40.20 28,861 +0.63(+1.60%)
Feb 05, 2009 38.64 39.79 38.64 39.57 22,700 +1.24(+3.24%)
Feb 04, 2009 38.53 39.20 38.33 38.33 3,850 -0.07(-0.18%)
Feb 03, 2009 38.73 38.82 38.26 38.40 7,285 -0.85(-2.17%)
Feb 02, 2009 38.84 39.54 38.63 39.25 5,895 -0.69(-1.73%)
Jan 30, 2009 40.01 40.31 39.94 39.94 0 -0.11(-0.27%)
Jan 29, 2009 40.20 40.20 39.78 40.05 36,835 -0.86(-2.10%)
Jan 28, 2009 40.26 40.96 40.05 40.91 9,690 +0.70(+1.74%)
Jan 27, 2009 41.62 41.62 40.21 40.21 17,137 -1.37(-3.29%)
Jan 26, 2009 41.63 43.17 41.32 41.58 30,689 +0.64(+1.56%)
Jan 23, 2009 41.00 41.97 40.69 40.94 11,107 +0.13(+0.32%)
Jan 22, 2009 41.72 41.72 40.59 40.81 2,670 -0.71(-1.71%)
Jan 21, 2009 40.18 41.53 39.67 41.52 32,500 +1.48(+3.70%)
Jan 20, 2009 41.30 41.84 39.71 40.04 23,775 -1.31(-3.17%)
Jan 16, 2009 40.93 41.40 40.50 41.35 18,045 +1.78(+4.50%)
Jan 15, 2009 39.36 40.24 39.36 39.57 7,862 +0.10(+0.24%)
Jan 14, 2009 39.41 39.79 39.22 39.47 2,720 +0.11(+0.29%)
Jan 13, 2009 39.40 40.40 39.33 39.36 8,755 -0.39(-0.98%)
Jan 12, 2009 41.64 43.23 38.46 39.75 75,695 -3.55(-8.20%)
Jan 09, 2009 42.52 43.40 42.46 43.30 20,571 +1.08(+2.56%)
Jan 08, 2009 41.63 42.77 41.52 42.22 10,350 +0.06(+0.14%)
Jan 07, 2009 43.00 43.27 42.00 42.16 22,857 -1.59(-3.63%)
Jan 06, 2009 43.06 43.75 42.58 43.75 29,935 +1.65(+3.92%)
Jan 05, 2009 41.56 42.20 41.25 42.10 14,774 +0.09(+0.21%)
Jan 02, 2009 42.15 42.70 41.50 42.01 0 +0.35(+0.84%)
Jan 01, 2009 40.64 41.75 40.23 41.66 0 +0.00(+0.00%)
Dec 31, 2008 40.64 41.75 40.23 41.66 27,384 +1.17(+2.88%)
Dec 30, 2008 41.13 41.13 40.10 40.49 7,452 -0.08(-0.19%)
Dec 29, 2008 42.74 42.74 40.10 40.57 24,837 -0.75(-1.82%)
Dec 26, 2008 40.00 41.55 39.60 41.32 15,934 +1.65(+4.16%)
Dec 24, 2008 39.50 39.74 39.44 39.67 2,550 +0.45(+1.15%)
Dec 23, 2008 38.76 39.29 38.39 39.22 8,812 +0.77(+2.00%)
Dec 22, 2008 38.23 38.63 38.23 38.45 9,432 +0.49(+1.29%)
Dec 19, 2008 37.87 38.19 37.85 37.96 12,923 -0.46(-1.20%)
Dec 18, 2008 38.48 38.99 37.25 38.42 12,882 +0.13(+0.34%)
Dec 17, 2008 39.50 39.50 37.58 38.29 13,059 -0.01(-0.03%)
Dec 16, 2008 36.71 38.59 36.71 38.30 11,717 +1.56(+4.25%)
Dec 15, 2008 36.83 38.61 36.74 36.74 14,664 +0.08(+0.22%)
Dec 12, 2008 35.30 37.15 35.18 36.66 11,900 +0.81(+2.26%)
Dec 11, 2008 34.85 36.29 34.85 35.85 24,453 +0.69(+1.96%)
Dec 10, 2008 34.95 35.35 34.59 35.16 9,825 +1.16(+3.41%)
Dec 09, 2008 33.75 34.66 33.75 34.00 16,975 -0.21(-0.61%)
Dec 08, 2008 34.03 34.56 33.21 34.21 57,941 +1.26(+3.82%)
Dec 05, 2008 34.18 34.18 32.42 32.95 25,775 -1.22(-3.58%)
Dec 04, 2008 35.50 35.50 34.16 34.17 12,225 -1.42(-3.98%)
Dec 03, 2008 35.83 35.85 35.30 35.59 10,940 -0.40(-1.11%)
Dec 02, 2008 36.39 36.40 35.65 35.99 6,128 +0.24(+0.67%)
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.