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 31, 2010 41.14 41.28 40.51 40.59 48,566 -0.46(-1.12%)
Aug 30, 2010 41.12 41.66 41.05 41.05 41,743 +0.23(+0.56%)
Aug 27, 2010 40.82 41.10 40.55 40.82 80,247 +0.42(+1.05%)
Aug 26, 2010 39.93 40.50 39.93 40.40 135,235 +0.78(+1.96%)
Aug 25, 2010 40.05 40.36 39.40 39.62 187,279 -0.44(-1.10%)
Aug 24, 2010 40.45 40.46 39.84 40.06 76,862 -0.90(-2.20%)
Aug 23, 2010 41.19 41.21 40.70 40.96 53,887 +0.15(+0.37%)
Aug 20, 2010 40.41 40.84 40.23 40.81 60,353 +0.05(+0.12%)
Aug 19, 2010 41.24 41.50 40.42 40.76 124,300 +0.01(+0.02%)
Aug 18, 2010 40.58 41.05 40.14 40.75 82,914 +0.01(+0.02%)
Aug 17, 2010 40.78 40.97 40.30 40.74 42,663 +0.25(+0.62%)
Aug 16, 2010 41.53 41.57 40.32 40.49 86,126 -0.97(-2.34%)
Aug 13, 2010 41.83 41.83 41.41 41.46 61,147 +0.14(+0.34%)
Aug 12, 2010 40.83 41.93 40.60 41.32 94,523 +1.00(+2.48%)
Aug 11, 2010 40.44 40.68 39.96 40.32 64,212 -0.12(-0.29%)
Aug 10, 2010 40.66 41.18 40.29 40.44 79,957 -0.74(-1.81%)
Aug 09, 2010 41.36 41.99 41.00 41.18 73,242 -0.16(-0.39%)
Aug 06, 2010 41.34 42.61 40.96 41.34 324,354 -0.96(-2.27%)
Aug 05, 2010 43.19 43.59 42.15 42.30 373,978 +1.05(+2.55%)
Aug 04, 2010 40.38 41.36 40.38 41.25 212,326 +1.29(+3.23%)
Aug 03, 2010 40.00 40.15 39.41 39.96 66,480 -0.06(-0.15%)
Aug 02, 2010 40.38 41.00 39.92 40.02 311,017 +0.36(+0.91%)
Jul 30, 2010 39.66 39.68 38.48 39.66 190,970 +1.34(+3.50%)
Jul 29, 2010 38.22 38.48 37.92 38.32 100 +0.58(+1.54%)
Jul 28, 2010 37.14 38.00 37.14 37.74 93,620 +1.07(+2.92%)
Jul 27, 2010 36.75 37.13 36.60 36.67 43,734 -0.01(-0.03%)
Jul 26, 2010 36.86 37.06 36.53 36.68 86,048 -0.57(-1.53%)
Jul 23, 2010 37.29 37.60 37.24 37.25 29,872 -0.25(-0.67%)
Jul 22, 2010 37.80 38.06 37.29 37.50 190,096 +0.16(+0.43%)
Jul 21, 2010 37.15 37.62 37.08 37.34 37,870 +0.37(+1.00%)
Jul 20, 2010 36.85 37.06 36.76 36.97 59,898 -0.30(-0.80%)
Jul 19, 2010 38.10 38.10 37.01 37.27 51,469 -0.67(-1.77%)
Jul 16, 2010 37.94 38.21 37.60 37.94 150,135 -0.23(-0.60%)
Jul 15, 2010 37.04 38.24 37.04 38.17 228,484 +1.37(+3.72%)
Jul 14, 2010 36.28 36.98 36.27 36.80 147,770 +0.52(+1.43%)
Jul 13, 2010 36.13 36.66 36.04 36.28 51,797 +0.17(+0.47%)
Jul 12, 2010 36.20 36.50 36.00 36.11 71,373 -0.23(-0.63%)
Jul 09, 2010 36.34 36.50 36.02 36.34 45,715 -0.09(-0.25%)
Jul 08, 2010 35.84 36.50 35.68 36.43 89,228 +0.76(+2.12%)
Jul 07, 2010 34.44 35.84 34.44 35.67 70,624 +1.27(+3.71%)
Jul 06, 2010 35.11 35.33 34.38 34.40 65,179 -0.26(-0.75%)
Jul 02, 2010 34.66 34.74 34.41 34.66 25,483 +0.17(+0.49%)
Jul 01, 2010 33.79 34.61 33.58 34.49 71,961 +0.71(+2.10%)
Jun 30, 2010 33.19 35.11 32.93 33.78 87,626 +1.29(+3.97%)
Jun 29, 2010 32.98 32.98 32.49 32.49 11,126 -0.87(-2.61%)
Jun 25, 2010 33.36 33.64 33.34 33.36 3,690 -0.27(-0.80%)
Jun 24, 2010 33.78 33.92 33.54 33.63 9,149 -0.21(-0.62%)
Jun 23, 2010 34.10 34.10 33.66 33.84 8,938 -0.22(-0.65%)
Jun 22, 2010 34.22 34.31 34.04 34.06 23,795 -0.25(-0.73%)
Jun 21, 2010 34.88 35.00 34.12 34.31 185,874 -0.19(-0.55%)
Jun 18, 2010 34.50 34.75 34.19 34.50 26,298 +0.29(+0.85%)
Jun 17, 2010 34.46 34.46 33.97 34.21 31,891 -0.05(-0.15%)
Jun 16, 2010 33.90 34.45 33.90 34.26 13,918 +0.36(+1.07%)
Jun 15, 2010 33.87 34.00 33.80 33.90 8,253 +0.15(+0.44%)
Jun 14, 2010 33.68 33.86 33.53 33.75 88,239 +0.35(+1.05%)
Jun 11, 2010 32.77 33.44 32.77 33.40 14,370 +0.58(+1.77%)
Jun 10, 2010 32.71 33.19 32.68 32.82 53,880 +0.25(+0.77%)
Jun 09, 2010 32.55 32.84 32.55 32.57 154,192 +0.09(+0.28%)
Jun 08, 2010 32.58 32.72 32.47 32.48 27,426 +0.15(+0.46%)
Jun 07, 2010 32.77 32.77 32.33 32.33 26,426 -0.32(-0.98%)
Jun 04, 2010 32.65 33.50 32.60 32.65 51,114 -0.89(-2.65%)
Jun 03, 2010 33.20 33.66 33.15 33.54 28,423 +0.36(+1.08%)
Jun 02, 2010 33.50 33.73 33.14 33.18 56,954 -0.14(-0.42%)
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.