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 (%)
May 30, 2014 48.14 48.23 47.70 47.78 22,675 -0.29(-0.60%)
May 29, 2014 48.59 48.59 48.00 48.07 25,144 -0.20(-0.41%)
May 28, 2014 47.98 48.37 47.89 48.27 93,527 +0.17(+0.35%)
May 27, 2014 48.63 48.64 48.07 48.10 24,760 -0.87(-1.78%)
May 23, 2014 49.34 48.97 48.97 48.97 9,900 -0.16(-0.33%)
May 22, 2014 49.67 49.75 49.07 49.13 10,638 +0.13(+0.27%)
May 21, 2014 48.89 49.12 48.84 49.00 16,391 +0.39(+0.80%)
May 20, 2014 49.34 49.55 48.61 48.61 21,580 -0.47(-0.96%)
May 19, 2014 48.84 49.08 48.64 49.08 67,887 +0.01(+0.02%)
May 16, 2014 49.19 49.27 48.93 49.07 64,229 -0.21(-0.43%)
May 15, 2014 50.41 50.41 49.18 49.28 83,980 -1.15(-2.28%)
May 14, 2014 50.83 50.91 50.19 50.43 14,890 -0.53(-1.04%)
May 13, 2014 50.87 51.04 50.57 50.96 28,756 +0.24(+0.47%)
May 12, 2014 51.68 51.68 50.55 50.72 10,643 -0.80(-1.55%)
May 09, 2014 51.88 51.95 51.44 51.52 21,677 -0.31(-0.60%)
May 08, 2014 51.63 51.99 51.56 51.83 7,259 +0.14(+0.28%)
May 07, 2014 51.65 51.71 51.33 51.69 3,650 -0.26(-0.50%)
May 06, 2014 50.93 52.00 50.93 51.95 11,009 +0.61(+1.19%)
May 05, 2014 51.26 51.54 51.07 51.34 10,741 +0.52(+1.02%)
May 02, 2014 51.22 51.22 50.65 50.82 10,039 -0.06(-0.12%)
May 01, 2014 51.99 51.99 50.75 50.88 25,242 -1.40(-2.68%)
Apr 30, 2014 52.12 52.38 51.73 52.28 19,745 +0.09(+0.18%)
Apr 29, 2014 51.68 52.29 51.68 52.19 69,935 +0.59(+1.14%)
Apr 28, 2014 51.75 51.80 51.16 51.60 77,904 +0.20(+0.39%)
Apr 25, 2014 51.10 51.49 50.93 51.40 36,863 +0.85(+1.68%)
Apr 24, 2014 50.35 50.74 50.35 50.55 16,161 +0.18(+0.36%)
Apr 23, 2014 49.61 50.40 49.60 50.37 15,468 +0.34(+0.68%)
Apr 22, 2014 49.93 50.19 49.59 50.03 9,927 +0.30(+0.60%)
Apr 21, 2014 49.98 50.00 49.52 49.73 10,801 -0.86(-1.70%)
Apr 17, 2014 51.08 50.59 50.59 50.59 31,300 -0.24(-0.47%)
Apr 16, 2014 51.48 51.50 50.68 50.83 25,265 -0.14(-0.27%)
Apr 15, 2014 50.39 51.17 50.31 50.97 26,140 +0.63(+1.25%)
Apr 14, 2014 50.00 50.53 50.00 50.34 10,741 +0.89(+1.80%)
Apr 11, 2014 49.66 49.90 49.45 49.45 9,407 -0.47(-0.94%)
Apr 10, 2014 50.12 50.17 49.70 49.92 9,548 -0.35(-0.70%)
Apr 09, 2014 50.93 51.25 50.12 50.27 23,541 -0.24(-0.48%)
Apr 08, 2014 50.16 50.64 50.16 50.51 37,654 +0.57(+1.14%)
Apr 07, 2014 49.98 50.18 49.61 49.94 10,260 -0.13(-0.26%)
Apr 04, 2014 49.74 50.07 49.43 50.07 33,267 -0.07(-0.14%)
Apr 03, 2014 50.00 50.24 49.56 50.14 60,057 +0.52(+1.05%)
Apr 02, 2014 50.61 50.61 49.51 49.62 15,449 -1.22(-2.41%)
Apr 01, 2014 50.42 51.05 50.42 50.84 30,915 +0.40(+0.79%)
Mar 31, 2014 50.25 50.55 47.23 50.44 59,234 +0.84(+1.68%)
Mar 28, 2014 49.80 50.15 49.59 49.60 13,050 -0.53(-1.05%)
Mar 27, 2014 49.21 50.13 49.21 50.13 18,534 +0.63(+1.27%)
Mar 26, 2014 49.64 49.64 49.38 49.50 21,685 -0.14(-0.28%)
Mar 25, 2014 50.22 50.22 49.60 49.64 16,747 -0.14(-0.28%)
Mar 24, 2014 48.01 50.00 48.01 49.78 24,734 +1.02(+2.09%)
Mar 21, 2014 49.10 49.10 48.73 48.76 24,156 -0.56(-1.14%)
Mar 20, 2014 49.86 50.17 49.13 49.32 21,391 -0.54(-1.08%)
Mar 19, 2014 49.21 50.02 49.10 49.86 34,712 +0.60(+1.22%)
Mar 18, 2014 48.49 49.32 48.37 49.26 17,908 +1.10(+2.28%)
Mar 17, 2014 48.17 48.64 48.13 48.16 18,044 -0.44(-0.91%)
Mar 14, 2014 48.67 48.93 48.30 48.60 20,747 +0.15(+0.31%)
Mar 13, 2014 48.83 49.15 48.41 48.45 81,478 -0.33(-0.68%)
Mar 12, 2014 47.97 48.85 47.63 48.78 17,191 +0.37(+0.76%)
Mar 11, 2014 48.02 48.77 47.89 48.41 34,413 +0.58(+1.21%)
Mar 10, 2014 48.97 49.50 47.80 47.83 58,769 -1.29(-2.63%)
Mar 07, 2014 49.49 49.49 48.68 49.12 36,156 +0.16(+0.33%)
Mar 06, 2014 48.45 48.98 48.41 48.96 35,266 +0.76(+1.58%)
Mar 05, 2014 48.07 48.42 47.92 48.20 25,722 -0.12(-0.26%)
Mar 04, 2014 47.72 48.53 46.83 48.32 35,711 +0.72(+1.52%)
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.