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 (%)
May 31, 2018 54.88 54.88 54.49 54.55 1,804 +0.04(+0.07%)
May 30, 2018 54.51 54.51 54.51 54.51 187 -1.05(-1.89%)
May 29, 2018 55.77 55.77 55.56 55.56 1,356 -0.47(-0.84%)
May 25, 2018 56.03 56.03 56.03 0 -0.09(-0.16%)
May 24, 2018 56.42 56.42 56.10 56.12 420 +0.36(+0.64%)
May 23, 2018 55.39 55.88 55.39 55.76 1,990 +0.30(+0.55%)
May 22, 2018 54.95 55.46 54.95 55.46 1,810 +1.03(+1.89%)
May 21, 2018 54.47 54.47 54.43 54.43 543 +0.15(+0.27%)
May 18, 2018 54.35 54.35 54.28 54.28 502 +0.95(+1.79%)
May 17, 2018 53.70 53.70 53.29 53.33 761 -0.26(-0.49%)
May 16, 2018 53.65 53.65 53.32 53.59 3,763 -0.34(-0.63%)
May 15, 2018 53.50 53.93 53.49 53.93 3,824 +0.33(+0.62%)
May 14, 2018 53.43 53.60 53.32 53.60 1,573 +0.04(+0.07%)
May 11, 2018 53.56 53.56 53.56 53.56 544 -0.67(-1.24%)
May 10, 2018 54.23 54.23 54.23 54.23 1,012 -0.30(-0.54%)
May 09, 2018 54.61 54.61 54.27 54.53 2,060 -0.28(-0.51%)
May 08, 2018 54.82 54.82 54.81 54.81 486 +0.38(+0.70%)
May 07, 2018 55.04 55.04 54.43 54.43 1,893 -1.11(-2.00%)
May 04, 2018 55.70 55.70 55.54 55.54 1,002 -0.81(-1.44%)
May 03, 2018 55.32 56.35 55.32 56.35 4,130 +0.70(+1.26%)
May 02, 2018 55.71 55.87 55.41 55.65 3,537 +0.02(+0.04%)
May 01, 2018 55.30 55.64 55.30 55.63 2,246 +0.59(+1.07%)
Apr 30, 2018 55.15 55.15 54.87 55.04 1,991 +0.27(+0.49%)
Apr 27, 2018 54.10 54.77 54.10 54.77 3,533 +0.75(+1.39%)
Apr 26, 2018 53.94 54.02 53.94 54.02 330 -0.09(-0.17%)
Apr 25, 2018 54.11 54.11 54.11 54.11 1,144 +0.69(+1.29%)
Apr 24, 2018 52.75 53.42 52.75 53.42 2,473 +0.52(+0.98%)
Apr 23, 2018 52.88 52.98 52.85 52.90 2,625 -0.27(-0.51%)
Apr 20, 2018 53.17 53.17 53.17 53.17 485 -0.40(-0.75%)
Apr 18, 2018 53.57 53.57 53.57 70 +0.17(+0.32%)
Apr 17, 2018 53.40 53.40 53.40 53.40 100 -0.16(-0.30%)
Apr 16, 2018 53.99 53.99 53.56 53.56 2,395 -0.50(-0.92%)
Apr 13, 2018 54.10 54.10 54.06 54.06 754 -0.56(-1.02%)
Apr 12, 2018 54.50 54.68 54.50 54.62 1,506 -0.24(-0.44%)
Apr 11, 2018 54.84 54.86 54.84 54.86 207 +0.00(+0.00%)
Apr 10, 2018 55.00 55.09 54.86 54.86 2,290 -0.09(-0.17%)
Apr 09, 2018 54.71 54.99 54.71 54.95 1,140 +1.27(+2.37%)
Apr 06, 2018 53.68 53.68 53.68 53.68 185 -0.14(-0.26%)
Apr 05, 2018 53.18 53.82 53.18 53.82 2,964 +0.99(+1.88%)
Apr 04, 2018 53.16 53.16 52.50 52.83 7,158 -0.67(-1.25%)
Apr 03, 2018 53.50 53.50 53.50 53.50 227 +0.31(+0.58%)
Apr 02, 2018 53.80 53.80 53.19 53.19 1,280 -0.26(-0.49%)
Mar 29, 2018 53.45 53.45 53.45 0 +1.32(+2.54%)
Mar 28, 2018 52.21 52.21 52.13 52.13 8,521 -0.08(-0.16%)
Mar 27, 2018 52.65 52.65 52.20 52.21 823 -0.39(-0.74%)
Mar 26, 2018 52.32 52.93 52.32 52.60 1,966 +0.58(+1.11%)
Mar 23, 2018 52.02 52.02 52.02 52.02 217 -0.66(-1.25%)
Mar 22, 2018 52.53 52.68 52.50 52.68 3,500 +0.28(+0.53%)
Mar 21, 2018 52.40 52.40 52.40 52.40 1,491 -0.03(-0.06%)
Mar 20, 2018 52.89 52.89 52.43 52.43 3,415 -0.31(-0.59%)
Mar 19, 2018 52.76 52.76 52.74 52.74 537 -1.74(-3.19%)
Mar 14, 2018 54.48 54.48 54.48 25 -0.52(-0.95%)
Mar 13, 2018 55.07 55.10 54.96 55.00 14,938 +0.26(+0.48%)
Mar 09, 2018 54.74 54.74 54.74 0 -0.93(-1.67%)
Mar 08, 2018 55.32 55.67 55.18 55.67 672 +0.35(+0.63%)
Mar 07, 2018 55.94 55.94 55.32 55.32 915 -0.34(-0.61%)
Mar 06, 2018 55.50 55.66 55.29 55.66 2,840 -0.04(-0.08%)
Mar 05, 2018 55.28 55.70 55.28 55.70 418 +0.31(+0.57%)
Mar 02, 2018 55.90 55.90 55.00 55.39 1,938 -0.45(-0.81%)
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.