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 (%)
Apr 30, 2008 61.35 62.39 60.96 61.99 27,715 +0.90(+1.47%)
Apr 29, 2008 62.25 62.73 60.80 61.09 39,035 -1.13(-1.82%)
Apr 28, 2008 62.31 62.87 60.95 62.22 16,519 +0.49(+0.79%)
Apr 25, 2008 62.00 63.05 61.35 61.73 15,468 -0.57(-0.92%)
Apr 24, 2008 63.54 63.54 61.83 62.30 54,494 -0.98(-1.55%)
Apr 23, 2008 64.31 64.31 63.07 63.28 23,777 -0.96(-1.49%)
Apr 22, 2008 62.36 64.63 62.36 64.24 83,161 +2.07(+3.33%)
Apr 21, 2008 64.31 64.31 61.42 62.17 43,304 -2.31(-3.58%)
Apr 18, 2008 65.01 65.01 63.38 64.48 65,734 -0.66(-1.01%)
Apr 17, 2008 65.89 66.10 64.36 65.14 45,975 -0.07(-0.11%)
Apr 16, 2008 65.93 65.96 64.64 65.21 61,591 -0.45(-0.69%)
Apr 15, 2008 65.79 66.15 65.50 65.66 19,367 +0.81(+1.25%)
Apr 14, 2008 64.73 64.97 64.39 64.85 11,649 +1.02(+1.60%)
Apr 11, 2008 65.10 65.31 63.75 63.83 16,500 -1.27(-1.95%)
Apr 10, 2008 65.97 66.01 64.62 65.10 21,900 +0.25(+0.39%)
Apr 09, 2008 64.35 65.70 63.00 64.85 39,700 +1.87(+2.97%)
Apr 08, 2008 63.28 63.61 62.73 62.98 18,200 +0.14(+0.22%)
Apr 07, 2008 65.02 65.02 62.80 62.84 98,200 -1.75(-2.71%)
Apr 04, 2008 64.08 64.59 63.32 64.59 21,100 +1.30(+2.05%)
Apr 03, 2008 63.75 63.75 62.88 63.29 39,400 +0.06(+0.09%)
Apr 02, 2008 62.00 63.40 61.53 63.23 37,100 +2.10(+3.44%)
Apr 01, 2008 58.76 61.81 58.26 61.13 46,300 +1.12(+1.87%)
Mar 31, 2008 62.43 62.43 59.77 60.01 33,946 -2.84(-4.52%)
Mar 28, 2008 63.65 63.88 62.19 62.85 78,050 -1.51(-2.35%)
Mar 27, 2008 64.70 65.20 64.08 64.36 36,600 -0.72(-1.10%)
Mar 26, 2008 66.55 66.55 64.75 65.08 68,500 -0.64(-0.97%)
Mar 25, 2008 63.98 65.82 63.49 65.72 148,900 +3.38(+5.42%)
Mar 24, 2008 60.18 62.47 60.18 62.34 75,700 +2.86(+4.81%)
Mar 21, 2008 59.64 61.72 58.70 59.48 339,400 +0.00(+0.00%)
Mar 20, 2008 59.64 61.72 58.70 59.48 339,400 -1.92(-3.13%)
Mar 19, 2008 65.24 65.24 61.40 61.40 67,029 -4.23(-6.45%)
Mar 18, 2008 64.40 66.17 64.35 65.63 171,940 +0.94(+1.45%)
Mar 17, 2008 68.00 68.11 64.14 64.69 109,600 -3.65(-5.34%)
Mar 14, 2008 70.28 70.51 67.14 68.34 52,900 -1.94(-2.76%)
Mar 13, 2008 70.62 72.09 70.18 70.28 27,800 -0.26(-0.37%)
Mar 12, 2008 70.07 71.00 69.60 70.54 68,900 +0.08(+0.11%)
Mar 11, 2008 69.48 71.92 69.25 70.46 59,400 +1.85(+2.70%)
Mar 10, 2008 65.50 68.89 64.22 68.61 100,900 +2.37(+3.58%)
Mar 07, 2008 68.14 68.14 65.95 66.24 88,200 -2.94(-4.25%)
Mar 06, 2008 70.95 70.95 68.45 69.18 98,800 -0.84(-1.20%)
Mar 05, 2008 70.62 71.40 69.00 70.02 86,300 +0.71(+1.02%)
Mar 04, 2008 70.86 71.02 68.34 69.31 73,200 -1.64(-2.31%)
Mar 03, 2008 71.17 72.15 70.86 70.95 67,000 +1.19(+1.71%)
Feb 29, 2008 70.85 70.85 69.67 69.76 60,200 -0.84(-1.19%)
Feb 28, 2008 70.70 70.91 69.66 70.60 54,700 -0.16(-0.23%)
Feb 27, 2008 67.50 72.47 67.00 70.76 328,700 -0.82(-1.15%)
Feb 26, 2008 68.50 71.63 67.82 71.58 143,900 +1.64(+2.34%)
Feb 25, 2008 68.50 69.98 67.82 69.94 150,800 +3.24(+4.86%)
Feb 22, 2008 66.70 66.70 65.60 66.70 30,000 +0.46(+0.70%)
Feb 21, 2008 66.35 66.35 65.41 66.24 16,900 +0.40(+0.60%)
Feb 20, 2008 65.85 65.85 65.16 65.84 30,400 -0.10(-0.15%)
Feb 19, 2008 66.00 66.54 65.29 65.94 24,500 +0.85(+1.31%)
Feb 18, 2008 65.50 65.50 64.29 65.09 0 +0.00(+0.00%)
Feb 15, 2008 65.50 65.50 64.29 65.09 28,700 +0.47(+0.73%)
Feb 14, 2008 64.31 64.79 63.62 64.62 22,300 +1.74(+2.77%)
Feb 13, 2008 62.85 63.03 62.00 62.88 42,100 -0.22(-0.35%)
Feb 12, 2008 64.24 64.24 62.22 63.10 65,500 -1.34(-2.08%)
Feb 11, 2008 66.70 67.70 64.14 64.44 140,400 -2.48(-3.71%)
Feb 08, 2008 66.68 68.08 65.79 66.92 185,700 +2.13(+3.29%)
Feb 07, 2008 63.99 64.79 63.50 64.79 54,400 +1.11(+1.74%)
Feb 06, 2008 65.13 66.88 63.68 63.68 58,100 -0.83(-1.29%)
Feb 05, 2008 63.30 64.59 63.03 64.51 44,700 +1.19(+1.88%)
Feb 04, 2008 62.07 63.32 62.07 63.32 14,100 +1.52(+2.46%)
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.