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 (%)
Mar 29, 2018 26.31 26.31 26.31 0 +0.81(+3.18%)
Mar 28, 2018 25.51 25.64 25.46 25.50 38,433 -0.11(-0.43%)
Mar 27, 2018 25.84 25.91 25.52 25.61 62,710 -0.24(-0.93%)
Mar 26, 2018 26.17 26.17 25.80 25.85 43,849 -0.12(-0.46%)
Mar 23, 2018 25.61 26.05 25.43 25.97 48,340 +0.08(+0.31%)
Mar 22, 2018 25.82 25.93 25.72 25.89 43,125 +0.07(+0.27%)
Mar 21, 2018 25.80 25.86 25.61 25.82 43,329 +0.01(+0.03%)
Mar 20, 2018 25.79 25.89 25.70 25.81 54,061 +0.02(+0.09%)
Mar 19, 2018 26.31 26.31 25.72 25.79 50,292 -0.77(-2.91%)
Mar 16, 2018 26.68 26.71 26.51 26.56 26,452 -0.24(-0.89%)
Mar 15, 2018 26.94 26.96 26.72 26.80 41,153 -0.12(-0.45%)
Mar 14, 2018 27.20 27.33 26.91 26.92 22,597 -0.20(-0.74%)
Mar 13, 2018 27.18 27.44 27.08 27.12 30,514 +0.05(+0.18%)
Mar 12, 2018 26.77 27.15 26.77 27.07 32,798 +0.05(+0.19%)
Mar 09, 2018 27.25 27.30 27.02 27.02 59,451 -0.57(-2.07%)
Mar 08, 2018 27.36 27.63 27.35 27.59 8,528 +0.18(+0.66%)
Mar 07, 2018 27.70 27.28 27.41 45,702 -0.26(-0.93%)
Mar 06, 2018 27.62 27.71 27.36 27.67 35,065 -0.08(-0.30%)
Mar 05, 2018 27.45 27.75 27.33 27.75 26,084 +0.36(+1.31%)
Mar 02, 2018 27.72 27.74 27.22 27.39 88,409 -0.29(-1.05%)
Mar 01, 2018 27.03 27.69 27.03 27.68 122,752 +0.71(+2.63%)
Feb 28, 2018 26.78 27.20 26.78 26.97 114,929 +0.41(+1.54%)
Feb 27, 2018 26.50 26.65 26.50 26.56 54,207 +0.11(+0.42%)
Feb 26, 2018 25.99 26.60 25.99 26.45 49,556 +0.21(+0.80%)
Feb 23, 2018 26.21 26.33 26.12 26.24 24,884 +0.12(+0.46%)
Feb 22, 2018 25.97 26.19 25.97 26.12 19,975 +0.06(+0.23%)
Feb 21, 2018 25.98 25.98 25.98 26.06 43,524 +0.05(+0.19%)
Feb 20, 2018 26.30 26.48 26.00 26.01 84,516 -0.13(-0.50%)
Feb 16, 2018 26.14 26.14 26.14 0 -0.12(-0.46%)
Feb 15, 2018 26.06 26.30 26.03 26.26 71,358 +0.23(+0.88%)
Feb 14, 2018 25.94 26.14 25.94 26.03 32,732 +0.00(+0.00%)
Feb 13, 2018 26.01 26.17 26.01 26.03 48,211 +0.03(+0.12%)
Feb 12, 2018 25.64 26.03 25.64 26.00 64,494 +0.55(+2.16%)
Feb 09, 2018 25.70 25.70 25.41 25.45 101,359 -0.24(-0.93%)
Feb 08, 2018 25.77 25.86 25.62 25.69 31,849 -0.08(-0.32%)
Feb 07, 2018 25.60 25.87 25.59 25.77 100,482 +0.23(+0.90%)
Feb 06, 2018 25.01 25.57 25.01 25.54 38,315 +0.47(+1.87%)
Feb 05, 2018 25.09 25.27 25.02 25.07 59,285 -0.24(-0.95%)
Feb 02, 2018 25.38 25.50 25.31 25.31 38,415 -0.20(-0.78%)
Feb 01, 2018 25.45 25.56 25.34 25.51 42,795 -0.17(-0.66%)
Jan 31, 2018 25.66 25.68 25.47 25.68 147,885 -0.09(-0.35%)
Jan 30, 2018 25.50 25.80 25.50 25.77 88,152 +0.41(+1.62%)
Jan 29, 2018 25.32 25.46 25.24 25.36 91,275 +0.24(+0.96%)
Jan 26, 2018 25.09 25.16 25.01 25.12 18,446 +0.11(+0.44%)
Jan 25, 2018 25.09 25.25 24.94 25.01 82,126 +0.00(+0.00%)
Jan 24, 2018 24.62 25.05 24.62 25.01 67,733 +0.42(+1.71%)
Jan 23, 2018 24.70 24.70 24.50 24.59 128,216 -0.05(-0.20%)
Jan 22, 2018 24.66 24.78 24.60 24.64 39,620 +0.10(+0.41%)
Jan 19, 2018 24.59 24.72 24.52 24.54 44,279 +0.01(+0.04%)
Jan 18, 2018 24.52 24.63 24.49 24.53 23,708 +0.05(+0.20%)
Jan 17, 2018 24.26 24.50 24.26 24.48 89,177 +0.22(+0.91%)
Jan 16, 2018 24.28 24.28 24.11 24.26 70,961 -0.02(-0.08%)
Jan 12, 2018 24.28 24.28 24.28 0 -0.13(-0.53%)
Jan 11, 2018 24.41 24.45 24.35 24.41 44,824 -0.06(-0.25%)
Jan 10, 2018 24.53 24.53 24.38 24.47 54,216 -0.06(-0.24%)
Jan 09, 2018 24.35 24.53 24.35 24.53 76,869 +0.15(+0.62%)
Jan 08, 2018 24.50 24.54 24.34 24.38 50,545 -0.21(-0.85%)
Jan 05, 2018 24.61 24.62 24.54 24.59 11,329 -0.06(-0.24%)
Jan 04, 2018 24.56 24.70 24.50 24.65 37,161 -0.04(-0.16%)
Jan 03, 2018 24.77 24.80 24.65 24.69 56,188 -0.01(-0.04%)
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.