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 (%)
Aug 29, 2014 38.44 38.01 38.01 38.01 58,400 -0.37(-0.96%)
Aug 28, 2014 38.07 38.49 38.07 38.38 75,655 +0.51(+1.34%)
Aug 27, 2014 37.85 37.96 37.60 37.87 52,182 +0.03(+0.08%)
Aug 26, 2014 37.92 37.92 37.46 37.84 191,879 -0.20(-0.53%)
Aug 25, 2014 38.25 38.34 37.88 38.04 117,247 -0.46(-1.19%)
Aug 22, 2014 38.27 38.72 38.27 38.50 93,291 +0.36(+0.94%)
Aug 21, 2014 38.05 38.43 38.05 38.14 103,898 +0.12(+0.32%)
Aug 20, 2014 38.44 38.44 37.85 38.02 153,705 -0.56(-1.45%)
Aug 19, 2014 38.24 38.64 38.20 38.58 154,488 +0.07(+0.18%)
Aug 18, 2014 38.83 38.94 38.43 38.51 289,602 -0.32(-0.82%)
Aug 15, 2014 38.89 39.22 38.58 38.83 159,823 +0.30(+0.78%)
Aug 14, 2014 38.21 38.54 38.06 38.53 83,328 +0.41(+1.08%)
Aug 13, 2014 38.52 38.55 38.05 38.12 48,493 -0.28(-0.72%)
Aug 12, 2014 38.75 38.75 37.75 38.40 219,769 -0.30(-0.78%)
Aug 11, 2014 38.78 39.04 38.55 38.70 113,657 -0.03(-0.08%)
Aug 08, 2014 39.00 39.21 38.56 38.73 75,730 -0.53(-1.35%)
Aug 07, 2014 39.37 39.39 38.97 39.26 120,532 -0.38(-0.96%)
Aug 06, 2014 38.87 39.65 38.84 39.64 270,381 +0.84(+2.16%)
Aug 05, 2014 38.53 38.82 38.35 38.80 148,617 -0.19(-0.49%)
Aug 04, 2014 38.71 39.20 38.63 38.99 145,679 +0.80(+2.09%)
Aug 01, 2014 38.54 38.61 38.13 38.19 98,247 -0.39(-1.01%)
Jul 31, 2014 38.59 38.78 38.41 38.58 84,374 -0.17(-0.44%)
Jul 30, 2014 38.58 38.95 38.39 38.75 62,391 -0.03(-0.08%)
Jul 29, 2014 39.23 39.23 38.56 38.78 176,862 -0.72(-1.82%)
Jul 28, 2014 39.26 39.57 39.14 39.50 129,061 +0.44(+1.13%)
Jul 25, 2014 38.62 39.08 38.37 39.06 115,569 +0.26(+0.67%)
Jul 24, 2014 39.40 39.54 38.48 38.80 175,290 -0.01(-0.03%)
Jul 23, 2014 38.47 38.81 38.30 38.81 159,504 +0.37(+0.96%)
Jul 22, 2014 39.09 39.16 38.32 38.44 274,032 -0.42(-1.08%)
Jul 21, 2014 38.88 39.22 38.61 38.86 583,535 -0.42(-1.07%)
Jul 18, 2014 40.25 40.25 39.27 39.28 76,914 -0.93(-2.31%)
Jul 17, 2014 39.90 40.93 39.75 40.21 51,048 +0.24(+0.60%)
Jul 16, 2014 40.12 40.95 39.86 39.97 85,534 +0.41(+1.04%)
Jul 15, 2014 39.69 39.97 39.18 39.56 47,079 -0.46(-1.15%)
Jul 14, 2014 39.30 40.03 39.29 40.02 94,303 +0.62(+1.57%)
Jul 11, 2014 40.20 40.49 39.34 39.40 179,993 -1.02(-2.52%)
Jul 10, 2014 41.05 41.05 40.37 40.42 56,204 -0.45(-1.09%)
Jul 09, 2014 41.40 41.43 40.65 40.87 29,763 -0.59(-1.41%)
Jul 08, 2014 41.76 41.86 41.43 41.45 18,860 -0.36(-0.87%)
Jul 07, 2014 42.50 42.83 41.49 41.81 139,809 -0.86(-2.00%)
Jul 03, 2014 42.88 42.67 42.67 42.67 114,000 -0.30(-0.70%)
Jul 02, 2014 42.97 43.07 42.59 42.97 119,745 -0.05(-0.12%)
Jul 01, 2014 43.10 43.14 42.60 43.02 39,010 -0.28(-0.65%)
Jun 30, 2014 45.99 45.99 43.23 43.30 67,004 -2.32(-5.09%)
Jun 27, 2014 45.50 45.75 45.50 45.62 8,861 -0.05(-0.11%)
Jun 26, 2014 45.45 45.85 45.34 45.67 16,344 +0.34(+0.75%)
Jun 25, 2014 44.90 45.33 44.90 45.33 2,079 +0.21(+0.47%)
Jun 24, 2014 45.19 45.28 44.95 45.12 6,247 -0.40(-0.88%)
Jun 23, 2014 46.08 46.08 45.45 45.52 59,150 -0.53(-1.15%)
Jun 20, 2014 45.84 46.08 45.80 46.05 5,704 -0.02(-0.04%)
Jun 19, 2014 45.46 46.07 45.46 46.07 10,151 +0.84(+1.86%)
Jun 18, 2014 45.23 45.50 45.23 45.23 8,884 +0.08(+0.18%)
Jun 17, 2014 45.00 45.17 44.75 45.15 15,893 -0.07(-0.16%)
Jun 16, 2014 45.53 45.56 45.15 45.22 5,120 -0.53(-1.16%)
Jun 13, 2014 45.54 45.92 45.51 45.75 36,315 +0.31(+0.68%)
Jun 12, 2014 45.32 45.74 45.23 45.44 34,473 -0.05(-0.11%)
Jun 11, 2014 46.34 46.37 45.46 45.49 22,516 -0.61(-1.32%)
Jun 10, 2014 46.60 46.66 46.04 46.10 4,705 -1.02(-2.16%)
Jun 06, 2014 46.35 47.12 46.35 47.12 19,073 +0.88(+1.90%)
Jun 05, 2014 47.17 47.17 46.24 46.24 39,447 -0.72(-1.53%)
Jun 04, 2014 47.19 47.19 46.94 46.96 13,236 -0.00(-0.00%)
Jun 03, 2014 47.37 47.55 46.86 46.96 51,871 -0.65(-1.37%)
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.