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, 2016 26.70 27.03 26.62 26.67 42,070 -0.15(-0.58%)
Aug 30, 2016 27.24 27.25 26.79 26.82 56,463 -0.41(-1.49%)
Aug 29, 2016 27.41 27.47 27.20 27.23 104,408 -0.39(-1.41%)
Aug 26, 2016 28.27 28.30 27.57 27.62 167,630 -0.67(-2.37%)
Aug 25, 2016 28.66 28.67 28.23 28.29 71,858 -0.53(-1.85%)
Aug 24, 2016 28.82 28.98 28.67 28.82 32,449 -0.16(-0.54%)
Aug 23, 2016 29.14 29.14 28.82 28.98 33,994 -0.35(-1.19%)
Aug 22, 2016 29.16 29.40 29.09 29.33 35,290 -0.07(-0.24%)
Aug 19, 2016 29.22 29.53 29.14 29.40 45,800 -0.10(-0.34%)
Aug 18, 2016 29.23 29.50 28.98 29.50 48,768 +0.16(+0.55%)
Aug 17, 2016 29.14 29.35 29.07 29.34 30,172 +0.20(+0.69%)
Aug 16, 2016 29.10 29.21 28.85 29.14 14,256 +0.04(+0.14%)
Aug 15, 2016 29.05 29.26 28.95 29.10 38,443 +0.40(+1.39%)
Aug 12, 2016 28.50 28.71 27.76 28.70 91,054 +0.15(+0.53%)
Aug 11, 2016 28.64 28.70 28.52 28.55 16,814 -0.09(-0.31%)
Aug 10, 2016 28.68 28.85 28.55 28.64 17,571 -0.02(-0.07%)
Aug 09, 2016 28.52 28.83 28.50 28.66 27,243 -0.07(-0.24%)
Aug 08, 2016 28.77 28.85 28.41 28.73 22,168 +0.20(+0.70%)
Aug 05, 2016 28.21 28.69 28.15 28.53 23,104 +0.50(+1.78%)
Aug 04, 2016 28.46 28.46 27.99 28.03 24,021 -0.25(-0.88%)
Aug 03, 2016 28.25 28.52 28.16 28.28 17,727 +0.21(+0.75%)
Aug 02, 2016 28.30 28.45 27.74 28.07 56,178 -0.27(-0.95%)
Aug 01, 2016 28.81 28.81 28.33 28.34 133,622 -0.81(-2.78%)
Jul 29, 2016 28.64 29.18 28.64 29.15 22,280 +0.26(+0.90%)
Jul 28, 2016 29.13 29.13 28.66 28.89 23,086 -0.26(-0.89%)
Jul 27, 2016 29.17 29.38 29.07 29.15 35,145 +0.25(+0.87%)
Jul 26, 2016 28.89 29.20 28.80 28.90 24,833 -0.16(-0.55%)
Jul 25, 2016 29.43 29.50 28.78 29.06 59,259 -0.30(-1.00%)
Jul 22, 2016 28.96 29.40 28.57 29.36 151,031 -0.05(-0.19%)
Jul 21, 2016 29.50 29.67 29.25 29.41 73,045 -0.02(-0.07%)
Jul 20, 2016 29.97 30.19 29.21 29.43 140,767 -0.58(-1.93%)
Jul 19, 2016 30.56 30.56 29.86 30.01 73,508 -1.06(-3.41%)
Jul 18, 2016 30.54 31.12 30.26 31.07 41,503 +0.33(+1.07%)
Jul 15, 2016 31.08 31.28 30.71 30.74 56,997 -0.43(-1.38%)
Jul 14, 2016 32.52 32.60 31.07 31.17 75,842 -0.80(-2.50%)
Jul 13, 2016 32.08 32.40 31.85 31.97 127,371 +0.61(+1.95%)
Jul 12, 2016 30.48 31.36 30.45 31.36 237,267 +0.74(+2.42%)
Jul 11, 2016 31.38 31.48 30.43 30.62 45,128 -0.40(-1.29%)
Jul 08, 2016 30.43 31.03 29.85 31.02 67,531 +1.17(+3.92%)
Jul 07, 2016 31.10 31.22 29.85 29.85 95,636 -0.73(-2.39%)
Jul 06, 2016 30.39 30.70 30.00 30.58 105,081 -0.40(-1.29%)
Jul 05, 2016 31.61 31.63 30.35 30.98 149,047 -1.07(-3.34%)
Jul 01, 2016 32.40 32.05 32.05 32.05 158,900 -0.75(-2.29%)
Jun 30, 2016 32.72 32.98 32.04 32.80 99,856 +0.10(+0.31%)
Jun 29, 2016 33.26 33.26 32.64 32.70 92,700 -0.62(-1.86%)
Jun 28, 2016 34.03 34.34 32.05 33.32 133,869 +0.02(+0.06%)
Jun 27, 2016 33.40 33.50 33.17 33.30 52,103 +0.10(+0.30%)
Jun 24, 2016 32.73 33.22 32.46 33.20 126,328 -0.28(-0.84%)
Jun 23, 2016 33.67 33.84 33.40 33.48 121,145 -0.43(-1.27%)
Jun 22, 2016 34.04 34.40 33.91 33.91 105,506 -0.18(-0.53%)
Jun 21, 2016 34.95 34.95 34.06 34.09 168,668 -1.47(-4.13%)
Jun 20, 2016 35.82 35.99 35.50 35.56 183,513 -0.93(-2.55%)
Jun 17, 2016 35.91 36.54 35.91 36.49 25,390 +1.02(+2.88%)
Jun 16, 2016 35.81 35.81 35.20 35.47 30,239 -0.43(-1.20%)
Jun 15, 2016 36.76 36.76 35.89 35.90 22,515 -0.61(-1.67%)
Jun 14, 2016 36.29 36.57 35.83 36.51 65,013 +0.04(+0.11%)
Jun 13, 2016 36.97 37.11 36.43 36.47 33,479 +0.17(+0.47%)
Jun 10, 2016 36.73 37.37 36.08 36.30 113,133 -0.33(-0.90%)
Jun 09, 2016 36.65 36.77 36.41 36.63 86,964 -0.24(-0.65%)
Jun 08, 2016 36.54 37.27 36.54 36.87 417,346 +0.59(+1.63%)
Jun 07, 2016 36.06 36.31 35.82 36.28 71,385 +0.11(+0.30%)
Jun 06, 2016 36.15 36.43 35.95 36.17 48,267 +0.54(+1.52%)
Jun 03, 2016 35.70 35.74 35.07 35.63 91,447 +0.31(+0.88%)
Jun 02, 2016 34.80 35.44 34.80 35.32 82,107 +0.71(+2.06%)
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.