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 (%)
Feb 28, 2017 29.16 30.17 29.16 29.36 53,156 +0.34(+1.17%)
Feb 27, 2017 29.34 29.34 28.88 29.02 113,066 -0.25(-0.85%)
Feb 24, 2017 29.32 29.36 29.15 29.27 108,973 -0.13(-0.44%)
Feb 23, 2017 29.75 29.75 29.35 29.40 202,937 -0.35(-1.18%)
Feb 22, 2017 29.79 29.84 29.63 29.75 28,401 +0.10(+0.34%)
Feb 21, 2017 29.60 29.81 29.55 29.65 41,544 -0.16(-0.54%)
Feb 17, 2017 29.81 29.81 29.81 0 -0.29(-0.96%)
Feb 16, 2017 30.68 30.84 30.07 30.10 40,845 -0.57(-1.86%)
Feb 15, 2017 30.15 30.69 30.15 30.67 143,081 +0.41(+1.35%)
Feb 14, 2017 30.56 30.56 30.15 30.26 47,345 -0.15(-0.49%)
Feb 13, 2017 30.30 30.62 30.20 30.41 134,345 +0.05(+0.16%)
Feb 10, 2017 30.15 30.42 30.14 30.36 84,560 +0.40(+1.34%)
Feb 09, 2017 30.00 30.12 29.70 29.96 89,608 +0.11(+0.37%)
Feb 08, 2017 29.65 29.91 29.57 29.85 117,289 +0.23(+0.78%)
Feb 07, 2017 29.47 29.64 29.13 29.62 13,664 +0.36(+1.23%)
Feb 06, 2017 29.30 29.54 29.19 29.26 25,498 -0.04(-0.15%)
Feb 03, 2017 29.48 29.54 29.30 29.30 35,998 -0.24(-0.80%)
Feb 02, 2017 29.55 29.70 29.45 29.54 36,079 -0.05(-0.17%)
Feb 01, 2017 28.88 29.60 28.81 29.59 61,066 +0.70(+2.43%)
Jan 31, 2017 28.71 28.94 28.70 28.89 82,006 +0.18(+0.62%)
Jan 30, 2017 29.48 29.48 28.67 28.71 68,896 -0.58(-1.98%)
Jan 27, 2017 29.35 29.41 29.16 29.29 17,984 -0.13(-0.44%)
Jan 26, 2017 29.50 29.62 29.30 29.42 21,322 -0.14(-0.47%)
Jan 25, 2017 29.47 29.69 29.30 29.56 81,712 +0.03(+0.10%)
Jan 24, 2017 29.86 29.86 29.51 29.53 69,102 -0.39(-1.30%)
Jan 23, 2017 29.98 29.98 29.72 29.92 83,770 -0.03(-0.10%)
Jan 20, 2017 29.70 29.95 29.65 29.95 22,468 +0.20(+0.67%)
Jan 19, 2017 29.75 29.90 29.60 29.75 43,823 -0.09(-0.30%)
Jan 18, 2017 29.85 30.08 29.69 29.84 171,458 -0.01(-0.03%)
Jan 17, 2017 29.50 30.01 29.49 29.85 180,834 +0.58(+1.99%)
Jan 13, 2017 29.27 29.27 29.27 0 +0.11(+0.36%)
Jan 12, 2017 28.62 29.19 28.57 29.16 50,755 +0.55(+1.92%)
Jan 11, 2017 28.85 28.85 28.24 28.61 127,124 -0.20(-0.69%)
Jan 10, 2017 28.65 29.00 28.65 28.81 34,909 +0.02(+0.07%)
Jan 09, 2017 28.57 28.79 28.50 28.79 39,806 +0.18(+0.63%)
Jan 06, 2017 28.73 28.73 28.52 28.61 37,885 -0.32(-1.11%)
Jan 05, 2017 28.66 28.95 28.66 28.93 35,875 +0.23(+0.80%)
Jan 04, 2017 28.18 28.75 28.18 28.70 28,027 +0.49(+1.74%)
Jan 03, 2017 28.28 28.42 28.12 28.21 44,623 +0.07(+0.25%)
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%)
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.