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 30, 2015 32.80 32.95 32.76 32.93 2,083 +0.31(+0.95%)
Oct 29, 2015 32.35 32.66 32.35 32.62 4,211 +0.19(+0.59%)
Oct 28, 2015 32.53 32.53 32.28 32.43 20,807 -0.25(-0.76%)
Oct 27, 2015 32.96 33.12 32.63 32.68 9,882 -0.21(-0.64%)
Oct 26, 2015 32.45 32.90 32.45 32.89 9,464 +0.45(+1.39%)
Oct 23, 2015 32.28 32.44 32.13 32.44 9,174 -0.01(-0.03%)
Oct 22, 2015 32.88 32.88 32.44 32.45 66,041 -0.24(-0.73%)
Oct 21, 2015 32.41 32.73 32.41 32.69 18,874 +0.27(+0.84%)
Oct 20, 2015 32.25 32.46 32.17 32.42 7,117 +0.34(+1.05%)
Oct 19, 2015 32.27 32.40 32.08 32.08 39,278 -0.44(-1.35%)
Oct 16, 2015 32.69 32.75 32.34 32.52 25,318 -0.17(-0.52%)
Oct 15, 2015 32.93 33.06 32.66 32.69 16,895 -0.25(-0.76%)
Oct 14, 2015 33.54 33.54 32.94 32.94 7,563 -0.45(-1.36%)
Oct 13, 2015 32.80 33.51 32.80 33.39 6,332 +0.60(+1.83%)
Oct 12, 2015 32.85 32.95 32.76 32.79 6,419 -0.06(-0.18%)
Oct 09, 2015 33.35 33.47 32.69 32.85 57,725 -0.35(-1.06%)
Oct 08, 2015 33.45 33.46 33.18 33.20 7,188 -0.37(-1.10%)
Oct 07, 2015 33.97 33.99 33.50 33.57 19,753 -0.22(-0.65%)
Oct 06, 2015 33.55 33.91 33.55 33.79 29,916 +0.41(+1.23%)
Oct 05, 2015 33.29 33.44 33.12 33.38 14,470 +0.36(+1.09%)
Oct 02, 2015 33.00 33.37 32.84 33.02 47,123 -0.18(-0.54%)
Oct 01, 2015 33.54 33.55 33.16 33.20 26,572 -0.05(-0.15%)
Sep 30, 2015 33.10 33.54 32.79 33.25 53,494 +0.24(+0.73%)
Sep 29, 2015 32.94 33.12 32.86 33.01 11,088 +0.10(+0.30%)
Sep 28, 2015 33.17 33.33 32.67 32.91 10,041 -0.24(-0.72%)
Sep 25, 2015 32.66 33.21 32.66 33.15 46,552 +0.70(+2.16%)
Sep 24, 2015 32.31 32.68 32.29 32.45 14,348 -0.13(-0.40%)
Sep 23, 2015 32.62 32.69 32.51 32.58 32,351 +0.36(+1.12%)
Sep 22, 2015 32.18 32.35 32.03 32.22 14,820 -0.42(-1.29%)
Sep 21, 2015 31.99 32.70 31.99 32.64 60,854 +0.59(+1.84%)
Sep 18, 2015 32.26 32.26 32.05 32.05 4,948 -0.24(-0.74%)
Sep 17, 2015 32.44 32.48 32.29 32.29 39,305 -0.41(-1.25%)
Sep 16, 2015 32.88 32.90 32.52 32.70 20,172 -0.35(-1.06%)
Sep 15, 2015 33.16 33.23 32.96 33.05 25,392 -0.13(-0.39%)
Sep 14, 2015 32.67 33.23 32.66 33.18 60,921 +0.63(+1.94%)
Sep 11, 2015 31.86 32.57 31.24 32.55 120,944 +0.66(+2.07%)
Sep 10, 2015 31.74 31.91 31.74 31.89 9,019 +0.37(+1.17%)
Sep 09, 2015 31.90 31.94 31.49 31.52 39,846 -0.13(-0.41%)
Sep 08, 2015 31.16 31.66 31.16 31.65 16,159 +0.47(+1.51%)
Sep 04, 2015 31.14 31.18 31.18 31.18 20,900 +0.11(+0.35%)
Sep 03, 2015 31.40 31.60 31.07 31.07 15,496 -0.47(-1.49%)
Sep 02, 2015 31.84 31.84 31.37 31.54 49,500 -0.15(-0.47%)
Sep 01, 2015 31.93 32.02 31.69 31.69 53,866 -0.56(-1.74%)
Aug 31, 2015 31.83 32.26 31.72 32.25 48,877 +0.07(+0.22%)
Aug 28, 2015 32.26 32.46 32.10 32.18 13,222 +0.02(+0.06%)
Aug 27, 2015 32.17 32.51 31.97 32.16 33,207 +0.13(+0.41%)
Aug 26, 2015 32.44 32.59 32.00 32.03 31,279 -0.39(-1.20%)
Aug 25, 2015 33.00 33.00 32.28 32.42 69,192 -0.27(-0.83%)
Aug 24, 2015 31.99 32.80 31.52 32.69 72,324 +0.05(+0.15%)
Aug 21, 2015 33.03 33.11 32.52 32.64 27,605 -0.48(-1.45%)
Aug 20, 2015 32.99 33.23 32.81 33.12 29,095 +0.42(+1.28%)
Aug 19, 2015 32.83 33.02 32.55 32.70 15,259 -0.01(-0.03%)
Aug 18, 2015 32.65 32.93 32.56 32.71 21,794 -0.15(-0.46%)
Aug 17, 2015 33.14 33.19 32.80 32.86 19,797 -0.15(-0.45%)
Aug 14, 2015 32.90 33.15 32.70 33.01 95,052 -0.13(-0.39%)
Aug 13, 2015 32.75 33.17 32.48 33.14 64,076 +0.63(+1.94%)
Aug 12, 2015 34.25 34.55 31.82 32.51 288,108 -1.75(-5.11%)
Aug 11, 2015 34.84 34.84 34.26 34.26 52,476 -1.17(-3.30%)
Aug 10, 2015 34.36 35.45 34.36 35.43 37,618 +1.31(+3.84%)
Aug 07, 2015 33.66 34.13 33.66 34.12 15,492 +0.48(+1.42%)
Aug 06, 2015 33.91 33.91 33.64 33.64 21,573 -0.19(-0.56%)
Aug 05, 2015 33.57 33.88 33.57 33.83 27,715 +0.46(+1.38%)
Aug 04, 2015 33.64 33.65 33.29 33.37 150,379 +0.01(+0.03%)
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.