Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath.B Grains Subindex TR Series B ETN (NY: JJGB )

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 28, 2018 47.18 47.22 47.18 47.22 500 -0.06(-0.13%)
Sep 27, 2018 47.26 47.28 47.26 47.28 400 -0.28(-0.59%)
Sep 26, 2018 47.56 47.56 47.56 47.56 146 +0.56(+1.19%)
Sep 25, 2018 47.57 47.57 47.00 47.00 785 -0.35(-0.74%)
Sep 24, 2018 47.02 47.37 47.02 47.35 1,527 +0.61(+1.31%)
Sep 21, 2018 46.74 46.74 46.74 46.74 500 -0.21(-0.45%)
Sep 20, 2018 46.24 46.95 46.24 46.95 497 +1.13(+2.47%)
Sep 19, 2018 45.82 45.82 45.82 45.82 579 +0.23(+0.50%)
Sep 18, 2018 45.75 45.75 45.50 45.59 1,912 -0.63(-1.36%)
Sep 17, 2018 46.13 46.22 46.13 46.22 710 -0.01(-0.02%)
Sep 14, 2018 45.91 46.23 45.88 46.23 1,300 +0.33(+0.72%)
Sep 13, 2018 46.08 46.08 45.75 45.90 2,471 -0.38(-0.82%)
Sep 12, 2018 46.64 46.82 46.01 46.28 3,577 -1.04(-2.20%)
Sep 11, 2018 47.35 47.35 47.32 47.32 540 -0.10(-0.21%)
Sep 10, 2018 47.28 47.42 47.28 47.42 729 +0.12(+0.25%)
Sep 07, 2018 46.99 47.30 46.99 47.30 1,300 +0.21(+0.44%)
Sep 06, 2018 47.06 47.09 47.06 47.09 1,744 -0.56(-1.18%)
Sep 05, 2018 47.61 47.66 47.61 47.66 266 -0.24(-0.51%)
Sep 04, 2018 47.51 47.91 47.51 47.90 1,812 -0.25(-0.52%)
Aug 31, 2018 48.15 48.15 48.15 0 +1.03(+2.19%)
Aug 30, 2018 47.12 47.12 47.12 47.12 441 -0.28(-0.59%)
Aug 29, 2018 47.15 47.40 47.15 47.40 790 +0.56(+1.20%)
Aug 28, 2018 47.03 47.03 46.84 46.84 515 -0.70(-1.47%)
Aug 27, 2018 47.29 47.69 47.14 47.54 1,109 -0.38(-0.80%)
Aug 24, 2018 47.95 48.09 47.85 47.92 3,300 -0.24(-0.49%)
Aug 23, 2018 48.15 48.16 47.95 48.16 2,699 -0.79(-1.62%)
Aug 22, 2018 48.69 48.95 48.69 48.95 783 -0.56(-1.13%)
Aug 21, 2018 49.50 49.51 49.50 49.51 1,108 -0.38(-0.76%)
Aug 20, 2018 50.58 50.58 49.89 49.89 1,758 -0.68(-1.34%)
Aug 17, 2018 50.54 50.58 50.21 50.57 3,100 +0.32(+0.63%)
Aug 16, 2018 50.21 50.36 49.95 50.25 1,000 +1.03(+2.09%)
Aug 15, 2018 49.58 49.58 49.18 49.22 848 -0.19(-0.38%)
Aug 14, 2018 49.17 49.41 49.17 49.41 12,524 +0.24(+0.49%)
Aug 13, 2018 48.68 49.19 48.68 49.17 3,983 -0.20(-0.41%)
Aug 10, 2018 49.41 49.41 49.37 49.37 800 -1.86(-3.63%)
Aug 09, 2018 51.19 51.23 51.19 51.23 3,753 -0.12(-0.23%)
Aug 08, 2018 51.35 51.35 51.35 51.35 203 +0.00(+0.00%)
Aug 07, 2018 51.65 51.65 51.35 51.35 905 +0.05(+0.09%)
Aug 06, 2018 51.23 51.30 51.23 51.30 598 +0.35(+0.70%)
Aug 03, 2018 50.95 50.95 50.95 50.95 300 -0.35(-0.69%)
Aug 02, 2018 51.08 51.75 51.08 51.30 1,670 +0.64(+1.26%)
Aug 01, 2018 51.14 51.14 50.66 50.66 9,904 -0.48(-0.94%)
Jul 31, 2018 51.24 51.31 51.12 51.14 3,444 +0.84(+1.67%)
Jul 30, 2018 49.82 50.34 49.82 50.30 1,025 +0.99(+2.01%)
Jul 27, 2018 49.52 49.55 49.28 49.31 3,000 -0.06(-0.12%)
Jul 26, 2018 50.29 50.29 49.37 49.37 493 -0.08(-0.16%)
Jul 25, 2018 49.00 49.46 48.98 49.45 13,661 +1.23(+2.55%)
Jul 23, 2018 48.22 48.22 48.22 180 +0.01(+0.02%)
Jul 20, 2018 47.96 48.21 47.96 48.21 3,166 +0.59(+1.24%)
Jul 19, 2018 47.12 47.62 47.12 47.62 6,883 +0.71(+1.52%)
Jul 18, 2018 47.16 47.16 46.91 46.91 1,984 -0.21(-0.46%)
Jul 17, 2018 46.92 47.27 46.92 47.12 3,349 +0.81(+1.75%)
Jul 16, 2018 46.63 46.64 46.29 46.31 5,303 -0.03(-0.06%)
Jul 13, 2018 46.34 2,188 -0.02(-0.05%)
Jul 12, 2018 45.90 46.78 45.82 46.36 2,182 +0.48(+1.05%)
Jul 11, 2018 46.75 46.75 45.88 45.88 4,701 -1.27(-2.69%)
Jul 10, 2018 47.53 47.53 46.89 47.15 2,048 -0.71(-1.48%)
Jul 09, 2018 48.01 48.02 47.79 47.86 2,552 -1.06(-2.17%)
Jul 06, 2018 48.90 48.92 48.86 48.92 1,416 +1.12(+2.35%)
Jul 05, 2018 47.86 47.86 47.80 47.80 384 +0.42(+0.88%)
Jul 03, 2018 47.38 47.38 47.38 0 +0.65(+1.39%)
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.