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 (%)
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%)
Jul 02, 2018 47.39 47.39 46.73 46.73 1,984 -1.39(-2.89%)
Jun 29, 2018 48.23 48.66 48.12 48.12 632 +0.77(+1.63%)
Jun 28, 2018 47.88 47.88 47.35 47.35 3,973 -0.75(-1.56%)
Jun 27, 2018 48.19 48.19 48.03 48.10 2,795 +0.09(+0.19%)
Jun 26, 2018 48.00 48.21 48.00 48.01 1,732 -0.02(-0.05%)
Jun 25, 2018 48.32 48.32 48.03 48.03 1,514 -1.28(-2.59%)
Jun 22, 2018 49.03 49.31 49.01 49.31 2,822 +0.18(+0.37%)
Jun 21, 2018 49.11 49.22 49.00 49.13 6,790 +0.17(+0.35%)
Jun 20, 2018 48.56 49.00 48.15 48.96 5,150 +0.14(+0.29%)
Jun 19, 2018 48.48 48.96 47.10 48.82 15,326 -0.73(-1.47%)
Jun 18, 2018 50.04 50.04 49.36 49.55 8,709 -0.51(-1.02%)
Jun 15, 2018 50.80 50.80 50.06 7,265 -0.74(-1.46%)
Jun 14, 2018 51.35 51.35 50.77 50.80 2,306 -1.27(-2.44%)
Jun 13, 2018 52.48 52.48 51.89 52.07 6,918 -0.96(-1.81%)
Jun 12, 2018 52.15 53.03 52.02 53.03 5,315 +1.28(+2.47%)
Jun 11, 2018 52.35 52.35 51.75 51.75 2,591 -0.95(-1.80%)
Jun 08, 2018 52.91 52.91 52.50 52.70 823 -0.17(-0.32%)
Jun 07, 2018 53.45 53.46 52.80 52.87 16,555 -0.33(-0.62%)
Jun 06, 2018 53.85 53.13 53.20 1,781 -0.08(-0.15%)
Jun 05, 2018 53.30 53.36 53.19 53.28 11,535 +0.20(+0.38%)
Jun 04, 2018 53.00 53.28 53.00 53.08 3,985 -1.17(-2.16%)
Jun 01, 2018 54.25 54.25 54.25 54.25 398 -0.30(-0.55%)
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%)
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.