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 (%)
Mar 31, 2011 53.11 54.97 53.11 54.62 450,935 +3.15(+6.12%)
Mar 30, 2011 52.00 52.00 51.46 51.47 149,083 -0.45(-0.87%)
Mar 29, 2011 51.58 52.10 51.32 51.91 130,881 +0.49(+0.96%)
Mar 28, 2011 52.35 52.62 51.30 51.42 185,027 -1.00(-1.91%)
Mar 25, 2011 53.34 53.55 52.22 52.42 214,049 -0.31(-0.59%)
Mar 24, 2011 51.68 52.93 51.35 52.73 91,705 +1.06(+2.05%)
Mar 23, 2011 52.20 52.27 51.38 51.67 108,416 -0.42(-0.82%)
Mar 22, 2011 51.45 52.14 51.05 52.09 203,216 +0.01(+0.02%)
Mar 21, 2011 51.88 52.21 51.51 52.09 226,634 -0.16(-0.30%)
Mar 18, 2011 52.14 53.05 51.25 52.24 357,389 +1.34(+2.63%)
Mar 17, 2011 48.85 50.90 48.85 50.90 270,509 +2.85(+5.94%)
Mar 16, 2011 49.26 49.55 47.41 48.05 568,163 -0.03(-0.07%)
Mar 15, 2011 48.20 51.17 47.74 48.08 716,700 -3.09(-6.04%)
Mar 14, 2011 50.41 51.44 50.32 51.17 270,734 +0.16(+0.31%)
Mar 11, 2011 50.50 51.54 50.25 51.01 422,653 -1.01(-1.94%)
Mar 10, 2011 51.55 52.85 51.20 52.02 395,207 -0.88(-1.66%)
Mar 09, 2011 54.10 54.26 52.48 52.90 314,154 -1.05(-1.95%)
Mar 08, 2011 54.46 54.57 53.60 53.95 379,015 -0.85(-1.55%)
Mar 07, 2011 55.91 56.08 54.37 54.80 200,464 -1.12(-2.00%)
Mar 04, 2011 56.37 56.59 55.28 55.92 361,307 -0.02(-0.04%)
Mar 03, 2011 55.45 55.97 55.25 55.94 173,014 +0.94(+1.71%)
Mar 02, 2011 55.41 55.73 54.10 55.00 306,544 -0.24(-0.43%)
Mar 01, 2011 55.05 55.24 54.39 55.24 475,327 +0.22(+0.40%)
Feb 28, 2011 54.86 55.07 54.20 55.02 181,053 +0.27(+0.49%)
Feb 25, 2011 53.11 55.49 53.10 54.75 347,775 +1.94(+3.67%)
Feb 24, 2011 53.19 53.19 52.30 52.81 222,484 -0.68(-1.27%)
Feb 23, 2011 51.44 53.51 51.44 53.49 533,541 +1.30(+2.50%)
Feb 22, 2011 54.64 54.75 52.06 52.19 709,678 -3.29(-5.94%)
Feb 18, 2011 56.51 56.51 55.10 55.48 231,639 -1.17(-2.07%)
Feb 17, 2011 55.74 56.69 55.65 56.65 269,333 +1.35(+2.44%)
Feb 16, 2011 55.27 55.55 54.66 55.30 398,813 +0.04(+0.07%)
Feb 15, 2011 56.02 56.23 54.73 55.26 333,666 -1.22(-2.16%)
Feb 14, 2011 57.13 57.34 56.32 56.48 244,487 -0.44(-0.77%)
Feb 11, 2011 58.03 58.03 56.33 56.92 216,343 +0.06(+0.11%)
Feb 10, 2011 57.25 57.90 56.72 56.85 364,676 -0.60(-1.05%)
Feb 09, 2011 57.47 58.25 56.81 57.46 600,902 +1.17(+2.08%)
Feb 08, 2011 55.72 56.29 55.40 56.29 224,607 +0.42(+0.75%)
Feb 07, 2011 57.63 57.63 55.51 55.87 250,149 -0.33(-0.59%)
Feb 04, 2011 55.84 56.50 55.18 56.20 194,887 +0.41(+0.73%)
Feb 03, 2011 56.00 56.35 55.40 55.79 492,082 -0.39(-0.69%)
Feb 02, 2011 56.01 56.25 55.55 56.18 497,047 +0.57(+1.02%)
Feb 01, 2011 55.11 55.65 54.94 55.61 316,202 +0.68(+1.24%)
Jan 31, 2011 54.69 54.94 54.47 54.93 313,209 +0.82(+1.52%)
Jan 28, 2011 54.77 55.00 53.90 54.11 129,519 -0.45(-0.82%)
Jan 27, 2011 54.92 54.92 54.24 54.56 281,325 -0.23(-0.42%)
Jan 26, 2011 54.58 54.91 53.98 54.79 223,986 +0.97(+1.80%)
Jan 25, 2011 54.13 54.13 53.48 53.82 205,017 -0.72(-1.32%)
Jan 24, 2011 54.99 55.01 54.10 54.54 377,086 -0.09(-0.16%)
Jan 21, 2011 54.22 55.01 54.16 54.63 173,160 +0.50(+0.92%)
Jan 20, 2011 53.03 54.23 52.63 54.13 243,653 +0.55(+1.03%)
Jan 19, 2011 54.99 54.99 53.30 53.58 156,149 -0.62(-1.14%)
Jan 18, 2011 54.18 55.32 53.90 54.20 144,607 +0.34(+0.63%)
Jan 14, 2011 53.43 53.87 52.79 53.86 206,078 +0.17(+0.32%)
Jan 13, 2011 53.56 54.06 53.18 53.69 387,836 +0.68(+1.28%)
Jan 12, 2011 53.46 53.60 52.83 53.01 286,492 +1.77(+3.45%)
Jan 11, 2011 52.30 52.30 51.03 51.24 136,596 -0.56(-1.08%)
Jan 10, 2011 51.28 52.24 51.26 51.80 175,581 +0.68(+1.33%)
Jan 07, 2011 51.46 51.81 51.00 51.12 280,252 -0.54(-1.05%)
Jan 06, 2011 52.79 52.79 51.62 51.66 133,854 -1.21(-2.29%)
Jan 05, 2011 51.51 52.91 51.22 52.87 152,150 +0.91(+1.75%)
Jan 04, 2011 52.33 52.66 51.60 51.96 175,462 -0.71(-1.35%)
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.