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 30, 2016 27.37 27.94 27.17 27.81 88,876 +0.33(+1.20%)
Sep 29, 2016 27.73 27.73 27.44 27.48 37,331 -0.06(-0.22%)
Sep 28, 2016 27.50 27.71 27.50 27.54 34,295 -0.18(-0.65%)
Sep 27, 2016 27.45 27.72 27.17 27.72 34,440 +0.35(+1.28%)
Sep 26, 2016 27.80 27.80 27.35 27.37 61,363 -0.43(-1.55%)
Sep 23, 2016 28.00 28.16 27.79 27.80 43,689 -0.36(-1.28%)
Sep 22, 2016 28.40 28.47 28.10 28.16 56,358 -0.14(-0.49%)
Sep 21, 2016 28.41 28.41 28.20 28.30 50,938 -0.14(-0.49%)
Sep 20, 2016 28.26 28.63 28.26 28.44 170,816 +0.27(+0.96%)
Sep 19, 2016 28.30 28.36 27.80 28.17 225,260 +0.17(+0.61%)
Sep 16, 2016 27.28 28.05 27.28 28.00 73,055 +0.60(+2.19%)
Sep 15, 2016 27.61 27.61 27.40 27.40 21,431 -0.11(-0.40%)
Sep 14, 2016 27.34 27.55 27.19 27.51 40,080 +0.07(+0.26%)
Sep 13, 2016 27.80 27.83 27.43 27.44 37,264 -0.76(-2.70%)
Sep 12, 2016 28.12 28.53 27.92 28.20 44,129 -0.07(-0.25%)
Sep 09, 2016 28.11 28.32 27.89 28.27 30,677 +0.09(+0.32%)
Sep 08, 2016 28.08 28.21 27.91 28.18 39,526 +0.19(+0.68%)
Sep 07, 2016 27.60 28.01 27.60 27.99 40,488 +0.51(+1.86%)
Sep 06, 2016 27.26 27.67 27.01 27.48 38,947 -0.01(-0.04%)
Sep 02, 2016 27.40 27.49 27.49 27.49 67,000 +0.38(+1.40%)
Sep 01, 2016 26.87 27.19 26.82 27.11 21,843 +0.44(+1.65%)
Aug 31, 2016 26.70 27.03 26.62 26.67 42,070 -0.15(-0.58%)
Aug 30, 2016 27.24 27.25 26.79 26.82 56,463 -0.41(-1.49%)
Aug 29, 2016 27.41 27.47 27.20 27.23 104,408 -0.39(-1.41%)
Aug 26, 2016 28.27 28.30 27.57 27.62 167,630 -0.67(-2.37%)
Aug 25, 2016 28.66 28.67 28.23 28.29 71,858 -0.53(-1.85%)
Aug 24, 2016 28.82 28.98 28.67 28.82 32,449 -0.16(-0.54%)
Aug 23, 2016 29.14 29.14 28.82 28.98 33,994 -0.35(-1.19%)
Aug 22, 2016 29.16 29.40 29.09 29.33 35,290 -0.07(-0.24%)
Aug 19, 2016 29.22 29.53 29.14 29.40 45,800 -0.10(-0.34%)
Aug 18, 2016 29.23 29.50 28.98 29.50 48,768 +0.16(+0.55%)
Aug 17, 2016 29.14 29.35 29.07 29.34 30,172 +0.20(+0.69%)
Aug 16, 2016 29.10 29.21 28.85 29.14 14,256 +0.04(+0.14%)
Aug 15, 2016 29.05 29.26 28.95 29.10 38,443 +0.40(+1.39%)
Aug 12, 2016 28.50 28.71 27.76 28.70 91,054 +0.15(+0.53%)
Aug 11, 2016 28.64 28.70 28.52 28.55 16,814 -0.09(-0.31%)
Aug 10, 2016 28.68 28.85 28.55 28.64 17,571 -0.02(-0.07%)
Aug 09, 2016 28.52 28.83 28.50 28.66 27,243 -0.07(-0.24%)
Aug 08, 2016 28.77 28.85 28.41 28.73 22,168 +0.20(+0.70%)
Aug 05, 2016 28.21 28.69 28.15 28.53 23,104 +0.50(+1.78%)
Aug 04, 2016 28.46 28.46 27.99 28.03 24,021 -0.25(-0.88%)
Aug 03, 2016 28.25 28.52 28.16 28.28 17,727 +0.21(+0.75%)
Aug 02, 2016 28.30 28.45 27.74 28.07 56,178 -0.27(-0.95%)
Aug 01, 2016 28.81 28.81 28.33 28.34 133,622 -0.81(-2.78%)
Jul 29, 2016 28.64 29.18 28.64 29.15 22,280 +0.26(+0.90%)
Jul 28, 2016 29.13 29.13 28.66 28.89 23,086 -0.26(-0.89%)
Jul 27, 2016 29.17 29.38 29.07 29.15 35,145 +0.25(+0.87%)
Jul 26, 2016 28.89 29.20 28.80 28.90 24,833 -0.16(-0.55%)
Jul 25, 2016 29.43 29.50 28.78 29.06 59,259 -0.30(-1.00%)
Jul 22, 2016 28.96 29.40 28.57 29.36 151,031 -0.05(-0.19%)
Jul 21, 2016 29.50 29.67 29.25 29.41 73,045 -0.02(-0.07%)
Jul 20, 2016 29.97 30.19 29.21 29.43 140,767 -0.58(-1.93%)
Jul 19, 2016 30.56 30.56 29.86 30.01 73,508 -1.06(-3.41%)
Jul 18, 2016 30.54 31.12 30.26 31.07 41,503 +0.33(+1.07%)
Jul 15, 2016 31.08 31.28 30.71 30.74 56,997 -0.43(-1.38%)
Jul 14, 2016 32.52 32.60 31.07 31.17 75,842 -0.80(-2.50%)
Jul 13, 2016 32.08 32.40 31.85 31.97 127,371 +0.61(+1.95%)
Jul 12, 2016 30.48 31.36 30.45 31.36 237,267 +0.74(+2.42%)
Jul 11, 2016 31.38 31.48 30.43 30.62 45,128 -0.40(-1.29%)
Jul 08, 2016 30.43 31.03 29.85 31.02 67,531 +1.17(+3.92%)
Jul 07, 2016 31.10 31.22 29.85 29.85 95,636 -0.73(-2.39%)
Jul 06, 2016 30.39 30.70 30.00 30.58 105,081 -0.40(-1.29%)
Jul 05, 2016 31.61 31.63 30.35 30.98 149,047 -1.07(-3.34%)
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.