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 (%)
Apr 30, 2008 61.35 62.39 60.96 61.99 27,715 +0.90(+1.47%)
Apr 29, 2008 62.25 62.73 60.80 61.09 39,035 -1.13(-1.82%)
Apr 28, 2008 62.31 62.87 60.95 62.22 16,519 +0.49(+0.79%)
Apr 25, 2008 62.00 63.05 61.35 61.73 15,468 -0.57(-0.92%)
Apr 24, 2008 63.54 63.54 61.83 62.30 54,494 -0.98(-1.55%)
Apr 23, 2008 64.31 64.31 63.07 63.28 23,777 -0.96(-1.49%)
Apr 22, 2008 62.36 64.63 62.36 64.24 83,161 +2.07(+3.33%)
Apr 21, 2008 64.31 64.31 61.42 62.17 43,304 -2.31(-3.58%)
Apr 18, 2008 65.01 65.01 63.38 64.48 65,734 -0.66(-1.01%)
Apr 17, 2008 65.89 66.10 64.36 65.14 45,975 -0.07(-0.11%)
Apr 16, 2008 65.93 65.96 64.64 65.21 61,591 -0.45(-0.69%)
Apr 15, 2008 65.79 66.15 65.50 65.66 19,367 +0.81(+1.25%)
Apr 14, 2008 64.73 64.97 64.39 64.85 11,649 +1.02(+1.60%)
Apr 11, 2008 65.10 65.31 63.75 63.83 16,500 -1.27(-1.95%)
Apr 10, 2008 65.97 66.01 64.62 65.10 21,900 +0.25(+0.39%)
Apr 09, 2008 64.35 65.70 63.00 64.85 39,700 +1.87(+2.97%)
Apr 08, 2008 63.28 63.61 62.73 62.98 18,200 +0.14(+0.22%)
Apr 07, 2008 65.02 65.02 62.80 62.84 98,200 -1.75(-2.71%)
Apr 04, 2008 64.08 64.59 63.32 64.59 21,100 +1.30(+2.05%)
Apr 03, 2008 63.75 63.75 62.88 63.29 39,400 +0.06(+0.09%)
Apr 02, 2008 62.00 63.40 61.53 63.23 37,100 +2.10(+3.44%)
Apr 01, 2008 58.76 61.81 58.26 61.13 46,300 +1.12(+1.87%)
Mar 31, 2008 62.43 62.43 59.77 60.01 33,946 -2.84(-4.52%)
Mar 28, 2008 63.65 63.88 62.19 62.85 78,050 -1.51(-2.35%)
Mar 27, 2008 64.70 65.20 64.08 64.36 36,600 -0.72(-1.10%)
Mar 26, 2008 66.55 66.55 64.75 65.08 68,500 -0.64(-0.97%)
Mar 25, 2008 63.98 65.82 63.49 65.72 148,900 +3.38(+5.42%)
Mar 24, 2008 60.18 62.47 60.18 62.34 75,700 +2.86(+4.81%)
Mar 21, 2008 59.64 61.72 58.70 59.48 339,400 +0.00(+0.00%)
Mar 20, 2008 59.64 61.72 58.70 59.48 339,400 -1.92(-3.13%)
Mar 19, 2008 65.24 65.24 61.40 61.40 67,029 -4.23(-6.45%)
Mar 18, 2008 64.40 66.17 64.35 65.63 171,940 +0.94(+1.45%)
Mar 17, 2008 68.00 68.11 64.14 64.69 109,600 -3.65(-5.34%)
Mar 14, 2008 70.28 70.51 67.14 68.34 52,900 -1.94(-2.76%)
Mar 13, 2008 70.62 72.09 70.18 70.28 27,800 -0.26(-0.37%)
Mar 12, 2008 70.07 71.00 69.60 70.54 68,900 +0.08(+0.11%)
Mar 11, 2008 69.48 71.92 69.25 70.46 59,400 +1.85(+2.70%)
Mar 10, 2008 65.50 68.89 64.22 68.61 100,900 +2.37(+3.58%)
Mar 07, 2008 68.14 68.14 65.95 66.24 88,200 -2.94(-4.25%)
Mar 06, 2008 70.95 70.95 68.45 69.18 98,800 -0.84(-1.20%)
Mar 05, 2008 70.62 71.40 69.00 70.02 86,300 +0.71(+1.02%)
Mar 04, 2008 70.86 71.02 68.34 69.31 73,200 -1.64(-2.31%)
Mar 03, 2008 71.17 72.15 70.86 70.95 67,000 +1.19(+1.71%)
Feb 29, 2008 70.85 70.85 69.67 69.76 60,200 -0.84(-1.19%)
Feb 28, 2008 70.70 70.91 69.66 70.60 54,700 -0.16(-0.23%)
Feb 27, 2008 67.50 72.47 67.00 70.76 328,700 -0.82(-1.15%)
Feb 26, 2008 68.50 71.63 67.82 71.58 143,900 +1.64(+2.34%)
Feb 25, 2008 68.50 69.98 67.82 69.94 150,800 +3.24(+4.86%)
Feb 22, 2008 66.70 66.70 65.60 66.70 30,000 +0.46(+0.70%)
Feb 21, 2008 66.35 66.35 65.41 66.24 16,900 +0.40(+0.60%)
Feb 20, 2008 65.85 65.85 65.16 65.84 30,400 -0.10(-0.15%)
Feb 19, 2008 66.00 66.54 65.29 65.94 24,500 +0.85(+1.31%)
Feb 18, 2008 65.50 65.50 64.29 65.09 0 +0.00(+0.00%)
Feb 15, 2008 65.50 65.50 64.29 65.09 28,700 +0.47(+0.73%)
Feb 14, 2008 64.31 64.79 63.62 64.62 22,300 +1.74(+2.77%)
Feb 13, 2008 62.85 63.03 62.00 62.88 42,100 -0.22(-0.35%)
Feb 12, 2008 64.24 64.24 62.22 63.10 65,500 -1.34(-2.08%)
Feb 11, 2008 66.70 67.70 64.14 64.44 140,400 -2.48(-3.71%)
Feb 08, 2008 66.68 68.08 65.79 66.92 185,700 +2.13(+3.29%)
Feb 07, 2008 63.99 64.79 63.50 64.79 54,400 +1.11(+1.74%)
Feb 06, 2008 65.13 66.88 63.68 63.68 58,100 -0.83(-1.29%)
Feb 05, 2008 63.30 64.59 63.03 64.51 44,700 +1.19(+1.88%)
Feb 04, 2008 62.07 63.32 62.07 63.32 14,100 +1.52(+2.46%)
Feb 01, 2008 62.22 62.22 61.30 61.80 14,700 +0.46(+0.75%)
Jan 31, 2008 60.58 61.42 60.17 61.34 9,900 +0.54(+0.89%)
Jan 30, 2008 61.22 61.22 60.53 60.80 9,400 -0.42(-0.69%)
Jan 29, 2008 62.12 62.12 60.54 61.22 34,200 -0.13(-0.21%)
Jan 28, 2008 60.33 61.44 60.00 61.35 5,400 +0.85(+1.40%)
Jan 25, 2008 60.39 60.77 59.88 60.50 15,100 +0.95(+1.60%)
Jan 24, 2008 59.89 59.89 58.65 59.55 11,800 +2.05(+3.57%)
Jan 23, 2008 59.75 59.95 57.50 57.50 28,100 -2.68(-4.45%)
Jan 22, 2008 58.85 61.77 58.80 60.18 76,800 -1.13(-1.84%)
Jan 21, 2008 60.96 61.32 60.45 61.31 0 +0.00(+0.00%)
Jan 18, 2008 60.96 61.32 60.45 61.31 32,800 +0.03(+0.05%)
Jan 17, 2008 61.93 62.89 61.00 61.28 40,200 +0.11(+0.18%)
Jan 16, 2008 61.60 61.60 59.99 61.17 186,000 -0.91(-1.47%)
Jan 15, 2008 61.60 62.71 61.30 62.08 47,100 -0.08(-0.13%)
Jan 14, 2008 62.10 64.11 61.52 62.16 84,100 +0.33(+0.53%)
Jan 11, 2008 59.77 69.50 59.68 61.83 98,400 +2.68(+4.53%)
Jan 10, 2008 58.83 59.75 58.62 59.15 24,100 -0.06(-0.10%)
Jan 09, 2008 60.33 60.33 59.12 59.21 20,500 -0.56(-0.94%)
Jan 08, 2008 58.91 60.26 58.91 59.77 45,900 +0.78(+1.32%)
Jan 07, 2008 60.59 60.67 58.71 58.99 70,700 -0.82(-1.37%)
Jan 04, 2008 60.00 60.00 59.00 59.81 21,500 -0.37(-0.61%)
Jan 03, 2008 59.95 60.20 59.01 60.18 72,000 +1.18(+2.00%)
Jan 02, 2008 58.61 60.39 58.20 59.00 35,100 +1.50(+2.61%)
Jan 01, 2008 58.01 58.01 56.71 57.50 17,200 +0.00(+0.00%)
Dec 31, 2007 58.01 58.01 56.71 57.50 17,200 -1.05(-1.79%)
Dec 28, 2007 58.55 58.68 56.10 58.55 16,900 +0.20(+0.34%)
Dec 27, 2007 59.72 59.72 58.24 58.35 14,000 -0.74(-1.25%)
Dec 26, 2007 58.37 59.28 57.66 59.09 45,100 +1.34(+2.32%)
Dec 24, 2007 58.00 58.07 57.36 57.75 13,900 -0.05(-0.09%)
Dec 21, 2007 57.62 57.84 57.51 57.80 7,100 +0.38(+0.66%)
Dec 20, 2007 57.66 57.66 57.25 57.42 10,300 -0.25(-0.43%)
Dec 19, 2007 58.13 58.13 57.29 57.67 14,600 +0.70(+1.23%)
Dec 18, 2007 58.33 58.33 56.76 56.97 15,900 -0.60(-1.04%)
Dec 17, 2007 58.56 58.56 57.34 57.57 167,900 -0.36(-0.62%)
Dec 14, 2007 58.18 58.18 56.72 57.93 20,200 +0.84(+1.47%)
Dec 13, 2007 57.00 57.61 56.27 57.09 9,000 +0.30(+0.53%)
Dec 12, 2007 55.62 56.79 55.42 56.79 23,800 +1.29(+2.32%)
Dec 11, 2007 55.65 55.74 55.20 55.50 11,600 -0.03(-0.05%)
Dec 10, 2007 56.00 56.00 55.42 55.53 12,800 +0.24(+0.43%)
Dec 07, 2007 54.40 55.32 54.20 55.29 16,800 +1.32(+2.45%)
Dec 06, 2007 53.95 53.97 53.76 53.97 1,700 +0.11(+0.20%)
Dec 05, 2007 54.06 54.15 53.38 53.86 3,300 +0.02(+0.04%)
Dec 04, 2007 53.17 53.88 53.17 53.84 2,100 +1.06(+2.01%)
Dec 03, 2007 52.68 52.98 52.68 52.78 2,000 -0.35(-0.66%)
Nov 30, 2007 52.99 53.19 52.71 53.13 4,800 -0.77(-1.43%)
Nov 29, 2007 53.88 54.23 53.87 53.90 2,000 +0.21(+0.39%)
Nov 28, 2007 52.27 53.69 52.27 53.69 2,600 +1.04(+1.98%)
Nov 27, 2007 52.58 52.70 52.16 52.65 15,500 -0.11(-0.21%)
Nov 26, 2007 53.44 53.64 52.53 52.76 325,500 -0.17(-0.32%)
Nov 23, 2007 52.32 53.06 52.06 52.93 16,000 +0.93(+1.79%)
Nov 21, 2007 51.28 52.10 51.28 52.00 208,400 +1.49(+2.95%)
Nov 20, 2007 50.51 50.51 50.51 50.51 0 +0.00(+0.00%)
Nov 19, 2007 51.14 51.14 50.51 50.51 1,400 -0.20(-0.39%)
Nov 16, 2007 50.71 50.71 50.71 50.71 500 -0.03(-0.06%)
Nov 15, 2007 50.57 50.88 50.57 50.74 1,300 -0.02(-0.04%)
Nov 14, 2007 50.71 50.86 50.71 50.76 900 +0.57(+1.14%)
Nov 13, 2007 50.33 50.33 50.19 50.19 700 +0.07(+0.14%)
Nov 12, 2007 50.64 50.64 49.95 50.12 4,100 -0.51(-1.01%)
Nov 09, 2007 50.16 50.63 49.82 50.63 11,100 +0.23(+0.46%)
Nov 08, 2007 51.08 51.08 50.40 50.40 33,600 -0.25(-0.49%)
Nov 07, 2007 51.45 51.61 50.47 50.65 11,100 -0.39(-0.77%)
Nov 06, 2007 51.05 51.05 50.80 51.04 3,700 +1.14(+2.28%)
Nov 05, 2007 49.43 50.08 49.43 49.90 2,200 +0.16(+0.32%)
Nov 02, 2007 49.32 49.98 49.32 49.74 1,500 +0.49(+0.99%)
Nov 01, 2007 50.88 50.88 49.25 49.25 3,500 -1.19(-2.36%)
Oct 31, 2007 50.66 50.87 50.44 50.44 3,300 +0.47(+0.94%)
Oct 30, 2007 50.44 50.44 49.97 49.97 3,000 -0.01(-0.02%)
Oct 29, 2007 49.98 49.98 49.98 49.98 0 +0.00(+0.00%)
Oct 26, 2007 50.10 50.25 49.86 49.98 71,600 +0.36(+0.73%)
Oct 25, 2007 49.22 49.87 49.22 49.62 33,300 +0.33(+0.67%)
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.