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 (%)
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%)
Aug 03, 2015 33.06 33.43 33.01 33.36 40,050 -0.19(-0.57%)
Jul 31, 2015 33.63 33.84 33.45 33.55 24,167 -0.24(-0.71%)
Jul 30, 2015 33.78 33.87 33.29 33.79 29,586 +0.45(+1.35%)
Jul 29, 2015 33.72 33.91 33.34 33.34 42,390 -0.66(-1.94%)
Jul 28, 2015 33.92 34.05 33.61 34.00 19,481 +0.46(+1.37%)
Jul 27, 2015 34.38 34.50 33.54 33.54 63,787 -1.38(-3.95%)
Jul 24, 2015 35.32 35.67 34.92 34.92 70,112 -0.85(-2.38%)
Jul 23, 2015 35.91 36.00 35.52 35.77 25,799 -0.11(-0.31%)
Jul 22, 2015 35.91 36.35 35.62 35.88 81,950 -0.38(-1.05%)
Jul 21, 2015 36.24 36.67 36.18 36.26 72,964 -0.09(-0.25%)
Jul 20, 2015 36.78 36.94 36.26 36.35 78,668 -1.02(-2.73%)
Jul 17, 2015 37.64 37.64 37.20 37.37 113,853 -0.57(-1.50%)
Jul 16, 2015 38.63 38.80 37.91 37.94 276,427 -0.25(-0.65%)
Jul 15, 2015 37.91 38.25 37.57 38.19 54,217 -0.12(-0.31%)
Jul 14, 2015 39.06 39.06 38.26 38.31 32,579 -0.67(-1.72%)
Jul 13, 2015 38.90 39.03 38.33 38.98 136,743 +0.28(+0.72%)
Jul 10, 2015 38.80 39.20 38.13 38.70 128,798 +0.36(+0.94%)
Jul 09, 2015 38.21 38.75 38.21 38.34 47,933 +0.51(+1.35%)
Jul 08, 2015 37.64 38.30 37.64 37.83 75,248 -0.11(-0.29%)
Jul 07, 2015 38.09 38.19 37.47 37.94 102,885 -0.69(-1.79%)
Jul 06, 2015 37.94 38.77 37.88 38.63 383,294 -0.08(-0.21%)
Jul 02, 2015 38.24 38.71 38.71 38.71 144,300 +0.18(+0.47%)
Jul 01, 2015 38.50 38.87 37.57 38.53 161,102 -0.46(-1.18%)
Jun 30, 2015 36.39 39.07 36.30 38.99 148,496 +2.51(+6.88%)
Jun 29, 2015 36.81 36.99 36.40 36.48 112,911 +0.20(+0.55%)
Jun 26, 2015 36.49 36.78 35.87 36.28 325,565 +0.93(+2.63%)
Jun 25, 2015 34.63 35.38 34.63 35.35 82,393 +1.04(+3.03%)
Jun 24, 2015 34.25 34.84 34.25 34.31 44,393 -0.20(-0.58%)
Jun 23, 2015 33.82 34.54 33.82 34.51 58,627 +0.69(+2.04%)
Jun 22, 2015 33.28 33.85 33.14 33.82 26,997 +0.72(+2.18%)
Jun 19, 2015 33.14 33.23 32.95 33.10 20,146 -0.21(-0.65%)
Jun 18, 2015 33.36 33.63 33.30 33.31 22,494 -0.11(-0.31%)
Jun 17, 2015 33.39 33.60 33.34 33.42 25,908 +0.36(+1.09%)
Jun 16, 2015 32.80 33.08 32.54 33.06 32,085 +0.55(+1.69%)
Jun 15, 2015 32.70 32.76 32.40 32.51 78,796 -0.48(-1.45%)
Jun 12, 2015 33.28 33.28 32.99 32.99 47,100 -0.31(-0.93%)
Jun 11, 2015 33.40 33.68 33.19 33.30 95,735 -0.34(-1.01%)
Jun 10, 2015 34.47 34.47 33.58 33.64 37,114 -0.69(-2.01%)
Jun 09, 2015 33.96 34.52 33.96 34.33 162,159 +0.17(+0.50%)
Jun 08, 2015 33.88 34.27 33.88 34.16 48,891 +0.42(+1.24%)
Jun 05, 2015 33.81 34.42 33.69 33.74 48,344 -0.30(-0.88%)
Jun 04, 2015 33.43 34.07 33.43 34.04 37,014 +0.57(+1.70%)
Jun 03, 2015 33.52 34.04 33.33 33.47 17,107 -0.16(-0.48%)
Jun 02, 2015 33.07 33.64 33.07 33.63 126,486 +0.79(+2.41%)
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.