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, 2013 45.69 45.75 45.05 45.08 14,872 -0.39(-0.86%)
Oct 30, 2013 45.69 45.69 45.41 45.47 346,291 -0.13(-0.29%)
Oct 29, 2013 45.37 45.84 45.37 45.60 11,808 +0.16(+0.35%)
Oct 28, 2013 46.36 46.36 45.44 45.44 9,078 -0.95(-2.05%)
Oct 25, 2013 46.62 46.70 46.37 46.39 2,690 -0.33(-0.71%)
Oct 24, 2013 46.92 46.93 46.72 46.72 16,931 -0.17(-0.36%)
Oct 23, 2013 47.15 47.20 46.81 46.89 9,996 +0.31(+0.68%)
Oct 22, 2013 46.78 46.78 46.48 46.58 9,634 -0.21(-0.46%)
Oct 21, 2013 46.63 46.82 46.43 46.79 19,446 +0.12(+0.26%)
Oct 18, 2013 46.66 46.86 46.49 46.67 28,969 +0.40(+0.86%)
Oct 17, 2013 46.22 46.43 46.17 46.27 16,511 +0.24(+0.53%)
Oct 16, 2013 46.09 46.10 45.86 46.03 10,691 -0.03(-0.07%)
Oct 15, 2013 45.96 46.23 45.90 46.06 24,087 +0.10(+0.22%)
Oct 14, 2013 45.87 46.08 45.82 45.96 18,859 +0.12(+0.26%)
Oct 11, 2013 45.82 45.99 45.75 45.84 24,332 -0.27(-0.59%)
Oct 10, 2013 46.62 46.62 46.01 46.11 39,423 -0.31(-0.67%)
Oct 09, 2013 46.35 46.66 46.29 46.42 29,837 -0.03(-0.06%)
Oct 08, 2013 46.81 46.81 46.36 46.45 15,908 -0.38(-0.81%)
Oct 07, 2013 46.73 46.85 46.39 46.83 14,876 +0.34(+0.73%)
Oct 04, 2013 46.25 46.50 46.20 46.49 16,150 +0.29(+0.63%)
Oct 03, 2013 46.27 46.58 46.17 46.20 25,663 +0.21(+0.46%)
Oct 02, 2013 45.91 46.20 45.91 45.99 22,164 +0.23(+0.50%)
Oct 01, 2013 45.69 45.87 45.51 45.76 11,387 -1.12(-2.39%)
Sep 27, 2013 46.94 47.17 46.86 46.88 44,278 -0.10(-0.21%)
Sep 26, 2013 46.65 47.00 46.64 46.98 12,724 +0.30(+0.64%)
Sep 25, 2013 46.61 46.90 46.29 46.68 13,201 +0.49(+1.06%)
Sep 24, 2013 46.21 46.24 46.12 46.19 8,878 +0.10(+0.22%)
Sep 23, 2013 46.01 46.25 45.77 46.09 13,439 +0.08(+0.17%)
Sep 20, 2013 46.50 46.60 46.00 46.01 44,676 -0.68(-1.46%)
Sep 19, 2013 47.19 47.24 46.57 46.69 92,378 -0.21(-0.45%)
Sep 18, 2013 46.33 46.90 46.33 46.90 6,072 +0.52(+1.12%)
Sep 17, 2013 47.47 47.47 46.29 46.38 32,762 -0.16(-0.34%)
Sep 16, 2013 46.87 47.22 46.51 46.54 42,124 -0.68(-1.44%)
Sep 13, 2013 47.63 47.63 47.13 47.22 33,272 -0.69(-1.44%)
Sep 12, 2013 46.99 47.91 46.59 47.91 36,790 +0.41(+0.86%)
Sep 11, 2013 47.29 47.50 47.21 47.50 14,116 +0.23(+0.49%)
Sep 10, 2013 46.77 47.39 46.77 47.27 17,511 +0.35(+0.75%)
Sep 09, 2013 46.48 47.40 46.48 46.92 9,449 -0.58(-1.22%)
Sep 06, 2013 47.19 47.52 46.98 47.50 15,272 +0.49(+1.04%)
Sep 05, 2013 46.88 47.07 46.60 47.01 27,085 -0.22(-0.47%)
Sep 04, 2013 47.61 47.61 46.98 47.23 17,657 -0.74(-1.54%)
Sep 03, 2013 48.90 49.04 47.68 47.97 47,180 -0.18(-0.37%)
Aug 30, 2013 47.80 48.15 47.63 48.15 12,334 +0.10(+0.21%)
Aug 29, 2013 48.28 48.37 48.00 48.05 9,731 -0.19(-0.39%)
Aug 28, 2013 48.13 48.65 48.13 48.24 12,582 -0.29(-0.60%)
Aug 27, 2013 49.15 49.65 48.41 48.53 62,456 -0.75(-1.52%)
Aug 26, 2013 48.80 49.76 48.14 49.28 129,882 +2.43(+5.19%)
Aug 23, 2013 46.50 47.06 46.50 46.85 36,668 +0.69(+1.49%)
Aug 22, 2013 46.82 46.93 46.04 46.16 61,164 -0.97(-2.06%)
Aug 21, 2013 47.21 47.51 46.92 47.13 48,999 +0.57(+1.22%)
Aug 20, 2013 46.87 47.00 46.56 46.56 18,909 -0.76(-1.60%)
Aug 19, 2013 46.45 47.37 46.33 47.32 19,554 +1.53(+3.34%)
Aug 16, 2013 46.04 46.04 45.69 45.79 42,327 -0.57(-1.23%)
Aug 15, 2013 45.66 46.42 45.66 46.36 35,398 +1.16(+2.57%)
Aug 14, 2013 44.75 45.23 44.69 45.20 20,465 +0.46(+1.03%)
Aug 13, 2013 45.89 45.89 44.66 44.74 19,597 -0.81(-1.78%)
Aug 12, 2013 44.52 45.86 44.50 45.55 44,955 +1.06(+2.38%)
Aug 09, 2013 45.05 45.05 44.42 44.49 14,341 -0.36(-0.80%)
Aug 08, 2013 44.79 45.03 44.72 44.85 5,689 +0.37(+0.84%)
Aug 07, 2013 44.95 44.95 44.37 44.48 8,752 -0.28(-0.64%)
Aug 06, 2013 44.80 44.95 44.64 44.76 25,727 -0.04(-0.09%)
Aug 05, 2013 44.94 44.97 44.58 44.80 15,747 -0.51(-1.12%)
Aug 02, 2013 45.79 46.10 45.23 45.31 23,609 -0.50(-1.10%)
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.