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 (%)
Jul 30, 2010 39.66 39.68 38.48 39.66 190,970 +1.34(+3.50%)
Jul 29, 2010 38.22 38.48 37.92 38.32 100 +0.58(+1.54%)
Jul 28, 2010 37.14 38.00 37.14 37.74 93,620 +1.07(+2.92%)
Jul 27, 2010 36.75 37.13 36.60 36.67 43,734 -0.01(-0.03%)
Jul 26, 2010 36.86 37.06 36.53 36.68 86,048 -0.57(-1.53%)
Jul 23, 2010 37.29 37.60 37.24 37.25 29,872 -0.25(-0.67%)
Jul 22, 2010 37.80 38.06 37.29 37.50 190,096 +0.16(+0.43%)
Jul 21, 2010 37.15 37.62 37.08 37.34 37,870 +0.37(+1.00%)
Jul 20, 2010 36.85 37.06 36.76 36.97 59,898 -0.30(-0.80%)
Jul 19, 2010 38.10 38.10 37.01 37.27 51,469 -0.67(-1.77%)
Jul 16, 2010 37.94 38.21 37.60 37.94 150,135 -0.23(-0.60%)
Jul 15, 2010 37.04 38.24 37.04 38.17 228,484 +1.37(+3.72%)
Jul 14, 2010 36.28 36.98 36.27 36.80 147,770 +0.52(+1.43%)
Jul 13, 2010 36.13 36.66 36.04 36.28 51,797 +0.17(+0.47%)
Jul 12, 2010 36.20 36.50 36.00 36.11 71,373 -0.23(-0.63%)
Jul 09, 2010 36.34 36.50 36.02 36.34 45,715 -0.09(-0.25%)
Jul 08, 2010 35.84 36.50 35.68 36.43 89,228 +0.76(+2.12%)
Jul 07, 2010 34.44 35.84 34.44 35.67 70,624 +1.27(+3.71%)
Jul 06, 2010 35.11 35.33 34.38 34.40 65,179 -0.26(-0.75%)
Jul 02, 2010 34.66 34.74 34.41 34.66 25,483 +0.17(+0.49%)
Jul 01, 2010 33.79 34.61 33.58 34.49 71,961 +0.71(+2.10%)
Jun 30, 2010 33.19 35.11 32.93 33.78 87,626 +1.29(+3.97%)
Jun 29, 2010 32.98 32.98 32.49 32.49 11,126 -0.87(-2.61%)
Jun 25, 2010 33.36 33.64 33.34 33.36 3,690 -0.27(-0.80%)
Jun 24, 2010 33.78 33.92 33.54 33.63 9,149 -0.21(-0.62%)
Jun 23, 2010 34.10 34.10 33.66 33.84 8,938 -0.22(-0.65%)
Jun 22, 2010 34.22 34.31 34.04 34.06 23,795 -0.25(-0.73%)
Jun 21, 2010 34.88 35.00 34.12 34.31 185,874 -0.19(-0.55%)
Jun 18, 2010 34.50 34.75 34.19 34.50 26,298 +0.29(+0.85%)
Jun 17, 2010 34.46 34.46 33.97 34.21 31,891 -0.05(-0.15%)
Jun 16, 2010 33.90 34.45 33.90 34.26 13,918 +0.36(+1.07%)
Jun 15, 2010 33.87 34.00 33.80 33.90 8,253 +0.15(+0.44%)
Jun 14, 2010 33.68 33.86 33.53 33.75 88,239 +0.35(+1.05%)
Jun 11, 2010 32.77 33.44 32.77 33.40 14,370 +0.58(+1.77%)
Jun 10, 2010 32.71 33.19 32.68 32.82 53,880 +0.25(+0.77%)
Jun 09, 2010 32.55 32.84 32.55 32.57 154,192 +0.09(+0.28%)
Jun 08, 2010 32.58 32.72 32.47 32.48 27,426 +0.15(+0.46%)
Jun 07, 2010 32.77 32.77 32.33 32.33 26,426 -0.32(-0.98%)
Jun 04, 2010 32.65 33.50 32.60 32.65 51,114 -0.89(-2.65%)
Jun 03, 2010 33.20 33.66 33.15 33.54 28,423 +0.36(+1.08%)
Jun 02, 2010 33.50 33.73 33.14 33.18 56,954 -0.14(-0.42%)
Jun 01, 2010 33.57 33.85 33.32 33.32 34,799 -0.63(-1.86%)
May 28, 2010 33.95 34.73 33.93 33.95 20,921 -0.71(-2.05%)
May 27, 2010 34.47 34.77 34.47 34.66 11,036 +0.38(+1.11%)
May 26, 2010 34.16 34.43 34.16 34.28 40,467 +0.20(+0.59%)
May 25, 2010 33.93 34.23 33.89 34.08 50,001 -0.33(-0.96%)
May 24, 2010 34.50 34.77 34.38 34.41 20,722 -0.07(-0.20%)
May 21, 2010 34.13 34.72 34.07 34.48 40,445 +0.16(+0.46%)
May 20, 2010 33.75 34.34 33.70 34.32 68,015 +0.26(+0.77%)
May 19, 2010 34.01 34.33 33.80 34.06 54,790 +0.01(+0.03%)
May 18, 2010 34.28 34.41 33.98 34.05 67,927 +0.02(+0.06%)
May 17, 2010 34.29 34.39 33.97 34.03 69,358 -0.47(-1.36%)
May 14, 2010 34.50 34.89 34.44 34.50 38,039 -0.55(-1.57%)
May 13, 2010 35.59 35.59 35.00 35.05 57,021 -0.43(-1.21%)
May 12, 2010 35.85 36.14 35.35 35.48 21,403 +0.01(+0.03%)
May 11, 2010 35.43 35.61 35.29 35.47 33,424 +0.29(+0.82%)
May 10, 2010 35.38 35.38 35.18 35.18 17,609 -0.23(-0.65%)
May 07, 2010 35.46 35.81 35.10 35.41 46,092 +0.21(+0.61%)
May 06, 2010 35.77 36.17 34.95 35.20 95,269 -0.67(-1.88%)
May 05, 2010 35.57 35.93 35.46 35.87 21,968 -0.03(-0.08%)
May 04, 2010 35.99 35.99 35.18 35.90 31,141 +0.10(+0.28%)
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.