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 29, 2016 29.92 30.48 29.60 29.68 72,620 -0.11(-0.37%)
Feb 26, 2016 29.90 29.91 29.60 29.79 53,947 -0.09(-0.30%)
Feb 25, 2016 30.16 30.16 29.83 29.88 76,911 -0.24(-0.80%)
Feb 24, 2016 30.17 30.25 29.94 30.12 112,098 -0.13(-0.43%)
Feb 23, 2016 30.63 30.63 30.22 30.25 269,962 -0.39(-1.27%)
Feb 22, 2016 30.76 30.84 30.60 30.64 214,090 -0.03(-0.10%)
Feb 19, 2016 30.67 30.73 30.64 30.67 19,109 -0.01(-0.03%)
Feb 18, 2016 30.74 30.80 30.65 30.68 17,987 -0.14(-0.46%)
Feb 17, 2016 30.53 30.85 30.50 30.82 32,192 +0.26(+0.86%)
Feb 16, 2016 30.98 30.98 30.33 30.56 49,653 +0.28(+0.92%)
Feb 12, 2016 30.33 30.28 30.28 30.28 48,900 -0.10(-0.33%)
Feb 11, 2016 30.25 30.47 30.18 30.38 40,691 +0.17(+0.56%)
Feb 10, 2016 30.10 30.28 30.09 30.21 30,633 -0.01(-0.03%)
Feb 09, 2016 30.24 30.30 30.04 30.22 27,624 -0.07(-0.24%)
Feb 08, 2016 30.54 30.66 30.21 30.29 65,990 -0.32(-1.04%)
Feb 05, 2016 30.87 30.87 30.60 30.61 21,410 -0.34(-1.10%)
Feb 04, 2016 31.24 31.35 30.87 30.95 34,331 -0.21(-0.67%)
Feb 03, 2016 31.34 31.34 31.07 31.16 12,332 -0.03(-0.10%)
Feb 02, 2016 31.10 31.44 31.07 31.19 23,775 +0.03(+0.10%)
Feb 01, 2016 30.99 31.20 30.88 31.16 15,143 -0.07(-0.22%)
Jan 29, 2016 30.71 31.28 30.71 31.23 17,509 +0.48(+1.56%)
Jan 28, 2016 31.04 31.10 30.70 30.75 16,390 -0.36(-1.16%)
Jan 27, 2016 31.20 31.23 30.97 31.11 25,858 -0.06(-0.19%)
Jan 26, 2016 31.15 31.37 31.13 31.17 20,273 -0.02(-0.06%)
Jan 25, 2016 31.08 31.29 30.95 31.19 80,074 +0.13(+0.42%)
Jan 22, 2016 31.22 31.25 30.94 31.06 21,761 +0.09(+0.29%)
Jan 21, 2016 31.00 31.32 30.90 30.97 39,420 -0.01(-0.03%)
Jan 20, 2016 30.84 31.02 30.70 30.98 75,431 -0.07(-0.23%)
Jan 19, 2016 31.18 31.23 30.86 31.05 187,673 +0.30(+0.98%)
Jan 15, 2016 30.33 30.75 30.75 30.75 21,100 +0.21(+0.69%)
Jan 14, 2016 30.52 30.66 30.45 30.54 9,386 -0.12(-0.38%)
Jan 13, 2016 30.72 30.83 30.59 30.65 8,554 +0.08(+0.26%)
Jan 12, 2016 30.01 30.87 29.85 30.58 34,380 +0.54(+1.78%)
Jan 11, 2016 30.35 30.35 29.85 30.04 62,125 -0.37(-1.22%)
Jan 08, 2016 30.16 30.53 30.16 30.41 18,298 +0.31(+1.03%)
Jan 07, 2016 29.83 30.12 29.76 30.10 18,126 +0.10(+0.33%)
Jan 06, 2016 29.80 30.13 29.70 30.00 28,643 +0.10(+0.33%)
Jan 05, 2016 30.12 30.12 29.90 29.90 84,040 +0.11(+0.37%)
Jan 04, 2016 30.21 30.21 29.71 29.79 27,055 -0.56(-1.85%)
Dec 31, 2015 30.34 30.35 30.35 30.35 11,400 -0.06(-0.20%)
Dec 30, 2015 30.77 30.77 30.37 30.41 17,434 -0.20(-0.65%)
Dec 29, 2015 30.58 30.70 30.30 30.61 37,580 +0.17(+0.56%)
Dec 28, 2015 30.70 30.70 30.37 30.44 38,539 -0.29(-0.94%)
Dec 24, 2015 30.85 30.73 30.73 30.73 29,300 -0.13(-0.42%)
Dec 23, 2015 30.94 31.00 30.82 30.86 17,824 -0.16(-0.52%)
Dec 22, 2015 31.45 31.58 30.96 31.02 39,941 -0.37(-1.18%)
Dec 21, 2015 31.64 31.64 31.32 31.39 4,897 -0.27(-0.85%)
Dec 18, 2015 31.43 31.98 31.43 31.66 27,296 +0.25(+0.80%)
Dec 17, 2015 30.85 31.42 30.47 31.41 27,918 +0.27(+0.87%)
Dec 16, 2015 31.48 31.55 31.02 31.14 8,234 -0.41(-1.30%)
Dec 15, 2015 31.49 31.75 31.48 31.55 6,548 -0.14(-0.44%)
Dec 14, 2015 31.44 31.80 31.44 31.69 15,027 +0.18(+0.57%)
Dec 11, 2015 31.87 31.88 31.51 31.51 9,847 -0.30(-0.94%)
Dec 10, 2015 31.36 31.97 31.36 31.81 9,462 +0.32(+1.02%)
Dec 09, 2015 31.49 31.79 31.18 31.49 14,791 +0.13(+0.41%)
Dec 08, 2015 31.39 31.46 31.22 31.36 6,303 -0.08(-0.25%)
Dec 07, 2015 32.07 32.07 31.44 31.44 13,821 -0.63(-1.97%)
Dec 04, 2015 31.81 32.09 31.75 32.07 58,169 +0.42(+1.33%)
Dec 03, 2015 31.09 31.82 31.09 31.65 17,402 +0.51(+1.64%)
Dec 02, 2015 31.21 31.31 31.13 31.14 10,354 -0.26(-0.83%)
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.