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 (%)
Oct 31, 2011 45.66 45.85 45.02 45.45 106,571 -1.02(-2.19%)
Oct 28, 2011 45.96 46.52 45.96 46.47 168,695 -0.10(-0.21%)
Oct 27, 2011 46.13 46.66 45.50 46.57 216,501 +1.28(+2.83%)
Oct 26, 2011 46.25 46.29 45.00 45.29 152,635 -0.79(-1.71%)
Oct 25, 2011 46.50 46.50 45.85 46.08 132,418 +0.02(+0.04%)
Oct 24, 2011 46.41 46.62 45.81 46.06 95,437 +0.16(+0.35%)
Oct 21, 2011 46.45 46.80 45.70 45.90 64,302 -0.07(-0.15%)
Oct 20, 2011 45.14 45.99 44.85 45.97 94,354 +0.68(+1.51%)
Oct 19, 2011 46.21 46.40 45.20 45.29 67,881 -0.89(-1.93%)
Oct 18, 2011 45.25 46.26 45.20 46.18 83,518 +0.37(+0.81%)
Oct 17, 2011 46.19 46.20 45.71 45.81 27,962 -0.44(-0.95%)
Oct 14, 2011 46.50 46.63 45.60 46.25 66,539 +0.52(+1.14%)
Oct 13, 2011 45.68 45.98 44.97 45.73 85,549 -0.01(-0.02%)
Oct 12, 2011 46.49 46.49 45.28 45.74 97,361 -0.64(-1.38%)
Oct 11, 2011 43.95 46.66 43.61 46.38 151,504 +2.59(+5.91%)
Oct 10, 2011 44.00 44.41 43.54 43.79 145,766 +0.50(+1.16%)
Oct 07, 2011 43.02 43.47 42.98 43.29 52,436 -0.23(-0.53%)
Oct 06, 2011 43.70 43.98 43.37 43.52 89,685 -0.28(-0.64%)
Oct 05, 2011 43.43 43.81 43.09 43.80 56,001 +0.97(+2.26%)
Oct 04, 2011 42.50 43.03 41.95 42.83 264,067 -0.20(-0.46%)
Oct 03, 2011 42.16 43.64 42.13 43.03 372,996 +0.22(+0.51%)
Sep 30, 2011 45.62 45.62 42.81 42.81 460,662 -3.21(-6.98%)
Sep 29, 2011 45.55 46.12 45.33 46.02 115,536 +0.84(+1.86%)
Sep 28, 2011 46.50 47.66 45.18 45.18 168,405 -1.75(-3.73%)
Sep 27, 2011 47.83 47.85 46.73 46.93 193,820 +0.02(+0.04%)
Sep 26, 2011 46.17 47.06 45.81 46.91 153,677 +0.55(+1.19%)
Sep 23, 2011 46.65 47.18 46.25 46.36 92,627 -0.44(-0.94%)
Sep 22, 2011 47.38 48.15 46.56 46.80 359,237 -0.99(-2.07%)
Sep 21, 2011 49.66 49.88 47.65 47.79 190,286 -1.60(-3.24%)
Sep 20, 2011 50.07 50.39 49.38 49.39 105,344 -0.23(-0.46%)
Sep 19, 2011 49.70 49.76 48.95 49.62 152,523 -0.49(-0.98%)
Sep 16, 2011 50.79 50.94 50.07 50.11 76,708 -0.39(-0.77%)
Sep 15, 2011 51.55 51.77 50.38 50.50 173,211 -1.19(-2.30%)
Sep 14, 2011 51.50 52.11 51.33 51.69 77,404 -0.11(-0.21%)
Sep 13, 2011 52.61 52.84 51.45 51.80 119,107 -1.18(-2.23%)
Sep 12, 2011 53.16 53.62 52.20 52.98 152,964 -0.27(-0.51%)
Sep 09, 2011 53.17 53.54 52.82 53.25 324,029 +0.24(+0.45%)
Sep 08, 2011 53.65 53.73 52.88 53.01 176,635 -0.82(-1.52%)
Sep 07, 2011 54.72 54.77 53.61 53.83 175,621 -0.37(-0.68%)
Sep 06, 2011 53.96 54.31 53.45 54.20 124,337 -0.70(-1.28%)
Sep 02, 2011 53.94 55.06 53.82 54.90 94,715 +1.07(+1.99%)
Sep 01, 2011 55.02 55.31 53.67 53.83 245,779 -1.72(-3.10%)
Aug 31, 2011 55.58 55.80 55.21 55.55 167,932 -0.11(-0.20%)
Aug 30, 2011 55.16 55.84 54.81 55.66 115,740 +0.05(+0.09%)
Aug 29, 2011 55.76 55.79 55.20 55.61 215,933 +0.52(+0.93%)
Aug 26, 2011 53.56 55.15 53.30 55.09 228,824 +1.39(+2.59%)
Aug 25, 2011 53.48 53.95 53.15 53.70 94,037 +0.08(+0.15%)
Aug 24, 2011 53.83 54.06 53.36 53.62 143,634 -0.52(-0.97%)
Aug 23, 2011 53.41 54.19 53.17 54.15 117,354 +1.07(+2.02%)
Aug 22, 2011 53.08 53.24 52.75 53.08 130,930 +0.70(+1.35%)
Aug 19, 2011 51.60 52.59 51.60 52.38 422,945 +0.81(+1.58%)
Aug 18, 2011 51.73 51.87 51.09 51.56 156,113 -0.93(-1.77%)
Aug 17, 2011 52.31 52.64 52.30 52.49 51,141 +0.48(+0.92%)
Aug 16, 2011 51.30 52.15 51.26 52.01 86,911 +0.27(+0.52%)
Aug 15, 2011 51.78 51.97 51.45 51.74 92,458 +0.69(+1.35%)
Aug 12, 2011 51.26 51.75 50.95 51.05 73,324 -0.15(-0.29%)
Aug 11, 2011 50.75 52.03 50.75 51.20 227,916 +1.97(+4.00%)
Aug 10, 2011 49.99 50.00 49.18 49.23 133,971 -0.35(-0.71%)
Aug 09, 2011 50.24 50.14 48.61 49.58 179,266 +0.70(+1.43%)
Aug 08, 2011 49.45 49.65 48.75 48.88 217,870 -1.65(-3.27%)
Aug 05, 2011 50.53 50.77 49.76 50.53 129,508 +0.10(+0.20%)
Aug 04, 2011 51.39 51.57 50.32 50.43 149,754 -1.57(-3.02%)
Aug 03, 2011 52.47 52.47 51.75 52.00 97,347 -0.43(-0.82%)
Aug 02, 2011 50.73 52.68 50.31 52.43 286,821 +1.65(+3.25%)
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.