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 (%)
Dec 30, 2016 28.14 28.14 28.14 0 +0.02(+0.07%)
Dec 29, 2016 28.15 28.25 28.01 28.12 188,372 +0.04(+0.14%)
Dec 28, 2016 28.55 28.55 28.06 28.08 24,110 -0.47(-1.65%)
Dec 27, 2016 27.97 28.55 27.97 28.55 51,414 +0.88(+3.18%)
Dec 23, 2016 27.67 27.67 27.67 0 -0.14(-0.50%)
Dec 22, 2016 27.95 27.99 27.79 27.81 43,732 -0.24(-0.86%)
Dec 21, 2016 28.07 28.21 28.01 28.05 35,545 -0.11(-0.39%)
Dec 20, 2016 28.35 28.39 28.10 28.16 50,819 -0.38(-1.33%)
Dec 19, 2016 28.69 28.73 28.39 28.54 58,298 -0.35(-1.21%)
Dec 16, 2016 28.79 28.92 28.58 28.89 40,632 +0.14(+0.49%)
Dec 15, 2016 28.87 29.19 28.71 28.75 30,157 -0.25(-0.86%)
Dec 14, 2016 28.84 29.06 28.82 29.00 51,109 -0.04(-0.14%)
Dec 13, 2016 29.10 29.24 29.00 29.04 61,216 +0.02(+0.07%)
Dec 12, 2016 28.96 29.06 28.75 29.02 32,743 +0.03(+0.10%)
Dec 09, 2016 28.62 29.02 28.45 28.99 67,335 +0.42(+1.47%)
Dec 08, 2016 28.80 28.95 28.40 28.57 76,144 -0.36(-1.24%)
Dec 07, 2016 28.95 29.00 28.79 28.93 127,335 -0.10(-0.34%)
Dec 06, 2016 29.27 29.43 28.98 29.03 34,929 +0.06(+0.21%)
Dec 05, 2016 28.51 29.04 28.51 28.97 59,254 +0.66(+2.33%)
Dec 02, 2016 28.21 28.35 28.12 28.31 11,161 +0.24(+0.86%)
Dec 01, 2016 28.44 28.44 27.97 28.07 38,895 -0.29(-1.04%)
Nov 30, 2016 28.86 28.86 28.36 28.36 29,830 -0.25(-0.86%)
Nov 29, 2016 29.02 29.02 28.60 28.61 50,967 -0.66(-2.25%)
Nov 28, 2016 29.38 29.39 29.13 29.27 36,625 +0.06(+0.21%)
Nov 25, 2016 29.10 29.27 29.09 29.21 85,424 +0.04(+0.14%)
Nov 23, 2016 29.17 29.17 29.17 0 -0.05(-0.17%)
Nov 22, 2016 29.01 29.28 28.93 29.22 18,582 +0.17(+0.59%)
Nov 21, 2016 28.78 29.08 28.73 29.05 64,590 +0.48(+1.68%)
Nov 18, 2016 28.34 28.58 28.34 28.57 28,891 +0.29(+1.03%)
Nov 17, 2016 28.11 28.33 27.95 28.28 15,619 +0.26(+0.93%)
Nov 16, 2016 28.40 28.40 28.00 28.02 107,943 -0.25(-0.88%)
Nov 15, 2016 27.91 28.31 27.91 28.27 32,699 +0.33(+1.18%)
Nov 14, 2016 27.98 28.07 27.86 27.94 94,489 -0.33(-1.17%)
Nov 11, 2016 28.57 28.57 28.08 28.27 50,967 -0.22(-0.77%)
Nov 10, 2016 28.67 28.72 28.40 28.49 27,259 +0.11(+0.39%)
Nov 09, 2016 28.78 29.30 28.33 28.38 100,643 -0.84(-2.87%)
Nov 08, 2016 28.78 29.45 28.78 29.22 57,913 +0.49(+1.71%)
Nov 07, 2016 28.80 28.81 28.60 28.73 47,480 +0.04(+0.14%)
Nov 04, 2016 28.51 28.80 28.51 28.69 75,903 -0.02(-0.07%)
Nov 03, 2016 28.72 28.87 28.50 28.71 110,556 -0.02(-0.07%)
Nov 02, 2016 28.85 28.95 28.54 28.73 151,594 -0.06(-0.21%)
Nov 01, 2016 29.26 29.26 28.69 28.79 75,121 -0.47(-1.61%)
Oct 31, 2016 29.05 29.44 29.01 29.26 85,577 +0.03(+0.10%)
Oct 28, 2016 29.49 29.49 29.15 29.23 23,430 -0.29(-0.98%)
Oct 27, 2016 29.33 29.65 29.15 29.52 127,444 +0.19(+0.65%)
Oct 26, 2016 28.98 29.40 28.96 29.33 30,691 +0.52(+1.80%)
Oct 25, 2016 28.75 28.99 28.58 28.81 46,951 +0.03(+0.10%)
Oct 24, 2016 29.44 29.44 28.61 28.78 72,325 -0.21(-0.72%)
Oct 21, 2016 28.91 29.06 28.90 28.99 39,900 +0.13(+0.45%)
Oct 20, 2016 29.29 29.34 28.80 28.86 140,320 -0.42(-1.43%)
Oct 19, 2016 28.85 29.28 28.80 29.28 108,513 +0.30(+1.03%)
Oct 18, 2016 28.96 29.32 28.90 28.98 203,309 -0.13(-0.45%)
Oct 17, 2016 29.08 29.14 28.70 29.11 450,915 +0.34(+1.18%)
Oct 14, 2016 28.82 29.19 28.77 28.77 170,542 +0.21(+0.74%)
Oct 13, 2016 27.77 28.58 27.63 28.56 98,382 +0.96(+3.48%)
Oct 12, 2016 28.20 28.50 27.59 27.60 76,199 -0.60(-2.13%)
Oct 11, 2016 28.07 28.28 28.04 28.20 54,060 +0.10(+0.36%)
Oct 10, 2016 27.96 28.20 27.96 28.10 36,604 +0.24(+0.86%)
Oct 07, 2016 27.99 28.30 27.84 27.86 44,188 -0.11(-0.39%)
Oct 06, 2016 28.29 28.34 27.70 27.97 51,225 -0.36(-1.27%)
Oct 05, 2016 28.23 28.47 27.95 28.33 69,027 +0.10(+0.35%)
Oct 04, 2016 28.17 28.36 28.13 28.23 56,619 -0.10(-0.35%)
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.