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 (%)
Sep 28, 2012 58.79 60.55 58.71 60.15 151,816 +2.43(+4.21%)
Sep 27, 2012 57.93 58.29 57.52 57.72 246,794 -0.66(-1.13%)
Sep 26, 2012 59.11 59.14 58.08 58.38 95,505 -1.32(-2.21%)
Sep 25, 2012 60.15 60.22 59.47 59.70 32,856 -0.08(-0.13%)
Sep 24, 2012 59.70 60.02 59.34 59.78 37,472 -0.54(-0.90%)
Sep 21, 2012 60.12 60.43 59.89 60.32 39,833 +0.50(+0.84%)
Sep 20, 2012 60.53 60.78 59.40 59.82 61,767 -0.94(-1.55%)
Sep 19, 2012 60.46 60.90 60.02 60.76 118,295 +1.12(+1.88%)
Sep 18, 2012 60.30 60.69 59.58 59.64 112,609 -0.80(-1.32%)
Sep 17, 2012 62.15 62.15 60.34 60.44 130,889 -3.08(-4.85%)
Sep 14, 2012 63.50 64.04 63.28 63.52 79,647 +0.67(+1.07%)
Sep 13, 2012 62.72 62.94 62.31 62.85 50,995 +0.38(+0.61%)
Sep 12, 2012 61.71 62.63 61.71 62.47 134,894 +0.60(+0.97%)
Sep 11, 2012 62.44 62.66 61.82 61.87 107,753 -0.55(-0.88%)
Sep 10, 2012 63.31 63.60 62.41 62.42 22,652 -0.94(-1.48%)
Sep 07, 2012 62.95 63.99 62.91 63.36 41,508 +0.18(+0.28%)
Sep 06, 2012 62.82 63.48 62.57 63.18 73,051 +0.34(+0.54%)
Sep 05, 2012 63.56 63.56 62.59 62.84 209,491 -0.97(-1.52%)
Sep 04, 2012 64.01 64.49 63.27 63.81 72,148 +0.37(+0.58%)
Aug 31, 2012 63.82 63.82 63.03 63.44 37,807 -0.61(-0.96%)
Aug 30, 2012 64.08 64.65 63.75 64.05 64,662 -0.05(-0.07%)
Aug 29, 2012 63.06 64.15 62.81 64.10 65,410 +1.35(+2.15%)
Aug 27, 2012 63.28 63.50 62.74 62.75 77,343 -0.70(-1.10%)
Aug 24, 2012 63.50 63.96 63.06 63.45 96,242 +0.26(+0.41%)
Aug 23, 2012 64.58 64.75 63.14 63.19 125,308 -1.35(-2.09%)
Aug 22, 2012 64.64 64.75 64.11 64.54 86,384 -0.18(-0.28%)
Aug 21, 2012 63.99 64.92 63.97 64.72 151,580 +1.37(+2.16%)
Aug 20, 2012 62.38 63.35 62.27 63.35 58,802 +1.25(+2.01%)
Aug 17, 2012 61.98 62.24 61.80 62.10 58,044 +0.53(+0.86%)
Aug 16, 2012 61.59 61.91 61.42 61.57 31,706 +0.27(+0.44%)
Aug 15, 2012 60.67 61.44 60.60 61.30 74,663 +1.13(+1.88%)
Aug 14, 2012 60.93 60.93 60.06 60.17 81,685 -0.43(-0.71%)
Aug 13, 2012 60.95 61.35 60.56 60.60 152,492 -1.72(-2.76%)
Aug 10, 2012 62.78 63.63 62.19 62.32 76,378 -0.71(-1.13%)
Aug 09, 2012 62.33 63.36 62.32 63.03 106,654 +1.07(+1.73%)
Aug 08, 2012 60.87 61.99 60.42 61.96 79,981 +0.99(+1.62%)
Aug 07, 2012 61.83 61.94 60.83 60.97 35,912 -0.70(-1.14%)
Aug 06, 2012 61.30 61.89 61.15 61.67 88,965 -0.71(-1.14%)
Aug 03, 2012 61.64 62.97 61.64 62.38 106,357 +1.20(+1.96%)
Aug 02, 2012 60.96 61.90 60.69 61.18 75,039 -0.76(-1.23%)
Aug 01, 2012 61.79 62.09 60.65 61.94 120,043 -0.48(-0.77%)
Jul 31, 2012 63.48 63.48 62.37 62.42 82,769 -1.00(-1.58%)
Jul 30, 2012 63.40 63.57 63.00 63.42 122,438 +1.50(+2.42%)
Jul 27, 2012 61.57 62.23 61.45 61.92 185,503 +1.28(+2.11%)
Jul 26, 2012 61.77 61.86 60.24 60.64 139,575 -1.26(-2.04%)
Jul 25, 2012 62.03 62.39 61.66 61.90 127,180 +1.11(+1.83%)
Jul 24, 2012 61.30 61.35 58.95 60.79 316,314 -2.22(-3.52%)
Jul 23, 2012 63.10 63.79 62.41 63.01 154,221 -1.82(-2.81%)
Jul 20, 2012 64.25 64.83 63.46 64.83 231,649 +1.20(+1.89%)
Jul 19, 2012 63.08 64.15 62.43 63.63 201,139 +1.37(+2.20%)
Jul 18, 2012 60.58 62.26 60.51 62.26 120,778 +1.22(+2.00%)
Jul 17, 2012 61.00 61.54 60.35 61.04 126,606 +0.03(+0.05%)
Jul 16, 2012 60.29 61.05 60.16 61.01 276,180 +2.48(+4.23%)
Jul 13, 2012 58.88 59.09 58.01 58.53 70,361 +0.71(+1.23%)
Jul 12, 2012 57.34 58.39 57.20 57.82 104,774 +1.08(+1.90%)
Jul 11, 2012 58.44 58.68 55.51 56.74 227,088 -0.55(-0.96%)
Jul 10, 2012 57.17 57.62 56.84 57.29 103,422 -0.58(-1.00%)
Jul 09, 2012 57.91 58.55 57.54 57.87 173,352 +2.06(+3.69%)
Jul 06, 2012 56.16 56.38 55.75 55.81 147,162 -1.20(-2.10%)
Jul 05, 2012 55.00 57.27 54.76 57.01 315,976 +2.39(+4.38%)
Jul 03, 2012 53.59 54.70 53.57 54.62 63,696 +1.60(+3.02%)
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.