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 (%)
May 31, 2016 34.35 34.54 33.83 33.89 111,515 -0.72(-2.08%)
May 27, 2016 34.25 34.61 34.61 34.61 26,500 +0.28(+0.82%)
May 26, 2016 34.27 34.39 33.82 34.33 130,970 +0.34(+1.00%)
May 25, 2016 33.55 34.04 33.55 33.99 25,570 +0.76(+2.29%)
May 24, 2016 33.02 33.75 33.00 33.23 55,593 -0.09(-0.26%)
May 23, 2016 33.21 33.52 33.11 33.31 29,520 -0.19(-0.55%)
May 20, 2016 33.63 33.78 33.20 33.50 70,666 +0.32(+0.96%)
May 19, 2016 33.48 33.52 32.78 33.18 46,973 -0.54(-1.60%)
May 18, 2016 33.64 33.95 33.50 33.72 68,508 -0.21(-0.62%)
May 17, 2016 33.50 33.94 33.50 33.93 84,728 +0.54(+1.62%)
May 16, 2016 33.20 33.41 33.07 33.39 20,036 +0.07(+0.21%)
May 13, 2016 33.01 33.40 33.00 33.32 126,370 +0.06(+0.18%)
May 12, 2016 33.07 33.26 32.74 33.26 75,255 +0.56(+1.71%)
May 11, 2016 32.91 32.91 32.55 32.70 47,860 -0.16(-0.49%)
May 10, 2016 31.97 33.41 31.91 32.86 52,102 +1.14(+3.59%)
May 09, 2016 32.29 32.29 31.70 31.72 29,702 -0.55(-1.70%)
May 06, 2016 32.04 32.34 32.04 32.27 26,525 +0.45(+1.41%)
May 05, 2016 32.50 32.50 31.78 31.82 43,163 -0.58(-1.79%)
May 04, 2016 32.00 32.64 32.00 32.40 319,177 +0.04(+0.12%)
May 03, 2016 33.33 33.50 32.28 32.36 100,197 -1.06(-3.17%)
May 02, 2016 33.08 33.45 32.75 33.42 168,673 +0.13(+0.39%)
Apr 29, 2016 33.31 33.42 33.00 33.29 30,787 +0.12(+0.36%)
Apr 28, 2016 33.07 33.67 33.07 33.17 47,273 +0.36(+1.10%)
Apr 27, 2016 33.08 33.08 32.57 32.81 23,674 -0.18(-0.55%)
Apr 26, 2016 32.69 33.00 32.21 32.99 31,287 +0.45(+1.38%)
Apr 25, 2016 32.04 33.06 32.00 32.54 62,693 +0.65(+2.04%)
Apr 22, 2016 32.75 32.92 31.86 31.89 130,498 -1.41(-4.23%)
Apr 21, 2016 33.98 33.98 33.25 33.30 116,779 -0.47(-1.39%)
Apr 20, 2016 32.95 33.88 32.64 33.77 316,982 +0.96(+2.93%)
Apr 19, 2016 32.28 32.87 32.28 32.81 82,292 +0.71(+2.21%)
Apr 18, 2016 31.77 32.27 31.74 32.10 72,961 +0.38(+1.20%)
Apr 15, 2016 31.34 31.89 31.34 31.72 634,905 +0.30(+0.95%)
Apr 14, 2016 31.48 31.56 31.23 31.42 172,829 -0.15(-0.48%)
Apr 13, 2016 30.98 31.57 30.94 31.57 73,456 +0.85(+2.77%)
Apr 12, 2016 30.56 30.80 30.35 30.72 20,095 +0.43(+1.42%)
Apr 11, 2016 30.46 30.46 30.20 30.29 38,444 -0.27(-0.87%)
Apr 08, 2016 30.40 30.59 30.30 30.56 19,577 +0.20(+0.65%)
Apr 07, 2016 30.43 30.47 30.23 30.36 196,808 -0.07(-0.23%)
Apr 06, 2016 30.37 30.52 30.20 30.43 51,899 -0.10(-0.33%)
Apr 05, 2016 30.51 30.59 30.45 30.53 18,484 +0.00(+0.00%)
Apr 04, 2016 30.58 30.63 30.48 30.53 13,762 -0.08(-0.26%)
Apr 01, 2016 30.22 30.65 30.14 30.61 33,359 +0.26(+0.86%)
Mar 31, 2016 30.79 30.80 30.05 30.35 127,569 -0.45(-1.46%)
Mar 30, 2016 31.36 31.41 30.78 30.80 34,664 -0.59(-1.89%)
Mar 29, 2016 31.09 31.40 31.09 31.39 44,030 +0.24(+0.78%)
Mar 28, 2016 30.96 31.30 30.93 31.15 64,132 +0.15(+0.48%)
Mar 24, 2016 30.73 31.00 31.00 31.00 24,600 +0.11(+0.36%)
Mar 23, 2016 30.83 30.91 30.75 30.89 23,463 -0.17(-0.55%)
Mar 22, 2016 31.13 31.20 30.90 31.06 40,163 +0.13(+0.42%)
Mar 21, 2016 30.74 30.99 30.74 30.93 50,439 +0.26(+0.85%)
Mar 18, 2016 30.70 30.81 30.57 30.67 43,849 -0.01(-0.03%)
Mar 17, 2016 31.04 31.21 30.65 30.68 62,084 -0.19(-0.62%)
Mar 16, 2016 30.84 30.91 30.66 30.87 39,934 -0.07(-0.22%)
Mar 15, 2016 30.87 31.00 30.85 30.94 36,260 -0.06(-0.20%)
Mar 14, 2016 30.90 31.09 30.78 31.00 81,889 +0.22(+0.71%)
Mar 11, 2016 30.64 30.83 30.62 30.78 21,056 +0.15(+0.49%)
Mar 10, 2016 30.27 30.71 30.27 30.63 20,601 +0.29(+0.96%)
Mar 09, 2016 30.28 30.36 30.11 30.34 41,602 +0.09(+0.30%)
Mar 08, 2016 30.02 30.38 29.93 30.25 123,599 +0.10(+0.33%)
Mar 07, 2016 30.33 30.41 30.12 30.15 61,231 +0.03(+0.10%)
Mar 04, 2016 30.12 30.16 29.85 30.12 118,524 +0.35(+1.18%)
Mar 03, 2016 29.70 29.84 29.53 29.77 95,960 +0.20(+0.67%)
Mar 02, 2016 29.39 29.64 29.32 29.57 47,829 +0.09(+0.30%)
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.