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 (%)
Nov 30, 2017 24.87 25.14 24.84 24.99 23,244 -0.01(-0.04%)
Nov 29, 2017 24.80 25.05 24.80 25.00 29,664 +0.21(+0.85%)
Nov 28, 2017 24.72 24.83 24.66 24.79 56,850 -0.07(-0.28%)
Nov 27, 2017 24.91 24.99 24.82 24.86 14,457 -0.05(-0.20%)
Nov 24, 2017 25.21 25.25 24.89 24.91 64,013 -0.30(-1.19%)
Nov 22, 2017 25.20 25.32 25.20 25.21 9,928 +0.10(+0.40%)
Nov 21, 2017 25.04 25.19 25.03 25.11 43,992 +0.07(+0.28%)
Nov 20, 2017 25.00 25.09 24.96 25.04 79,611 -0.10(-0.40%)
Nov 17, 2017 24.80 25.24 24.80 25.14 71,941 +0.42(+1.70%)
Nov 16, 2017 24.76 24.83 24.69 24.72 108,568 -0.11(-0.44%)
Nov 15, 2017 24.84 24.90 24.73 24.83 26,761 -0.04(-0.16%)
Nov 14, 2017 25.02 25.02 24.82 24.87 46,193 -0.18(-0.72%)
Nov 13, 2017 25.20 25.20 25.01 25.05 25,913 -0.25(-0.99%)
Nov 10, 2017 25.10 25.33 25.10 25.30 13,018 +0.10(+0.40%)
Nov 09, 2017 25.51 25.60 25.10 25.20 20,936 -0.23(-0.90%)
Nov 08, 2017 25.37 25.52 25.27 25.43 7,318 +0.01(+0.04%)
Nov 07, 2017 25.42 25.44 25.37 25.42 9,856 -0.11(-0.43%)
Nov 06, 2017 25.45 25.56 25.40 25.53 12,086 +0.13(+0.51%)
Nov 03, 2017 25.53 25.53 25.28 25.40 17,243 -0.16(-0.63%)
Nov 02, 2017 25.32 25.61 25.32 25.56 32,530 +0.32(+1.27%)
Nov 01, 2017 25.09 25.34 25.09 25.24 11,254 +0.10(+0.40%)
Oct 31, 2017 25.24 25.24 25.06 25.14 39,313 -0.18(-0.71%)
Oct 30, 2017 25.38 25.23 25.32 15,217 -0.06(-0.24%)
Oct 27, 2017 25.40 25.43 25.30 25.38 5,812 -0.11(-0.42%)
Oct 26, 2017 25.60 25.62 25.47 25.49 6,940 -0.07(-0.29%)
Oct 25, 2017 25.78 25.87 25.54 25.56 20,365 -0.12(-0.47%)
Oct 24, 2017 25.52 25.75 25.51 25.68 10,246 +0.01(+0.04%)
Oct 23, 2017 25.31 25.70 25.30 25.67 22,688 +0.44(+1.74%)
Oct 20, 2017 25.54 25.64 25.20 25.23 59,763 -0.32(-1.25%)
Oct 19, 2017 25.56 25.70 25.55 25.55 19,995 +0.05(+0.20%)
Oct 18, 2017 25.55 25.62 25.45 25.50 33,855 -0.18(-0.71%)
Oct 17, 2017 25.70 25.80 25.60 25.68 50,373 -0.08(-0.31%)
Oct 16, 2017 25.80 25.95 25.68 25.76 63,926 -0.18(-0.69%)
Oct 13, 2017 25.74 25.97 25.60 25.94 56,990 +0.38(+1.47%)
Oct 12, 2017 25.35 25.88 25.10 25.57 57,987 +0.30(+1.21%)
Oct 11, 2017 25.19 25.36 25.19 25.26 24,229 -0.12(-0.47%)
Oct 10, 2017 25.47 25.60 25.35 25.38 19,396 -0.03(-0.12%)
Oct 09, 2017 25.60 25.60 25.39 25.41 19,936 -0.25(-0.97%)
Oct 06, 2017 25.56 25.66 25.44 25.66 11,656 +0.10(+0.39%)
Oct 05, 2017 25.49 25.66 25.41 25.56 13,944 +0.15(+0.59%)
Oct 04, 2017 25.41 25.50 25.30 25.41 37,196 -0.11(-0.43%)
Oct 03, 2017 25.51 25.63 25.48 25.52 22,767 -0.01(-0.04%)
Oct 02, 2017 25.77 25.77 25.48 25.53 37,061 -0.37(-1.43%)
Sep 29, 2017 25.73 26.07 25.68 25.90 28,915 +0.09(+0.35%)
Sep 28, 2017 25.85 25.86 25.76 25.81 23,782 -0.17(-0.65%)
Sep 27, 2017 25.82 26.06 25.59 25.98 30,294 +0.19(+0.74%)
Sep 26, 2017 25.89 26.07 25.79 25.79 28,823 -0.14(-0.54%)
Sep 25, 2017 25.80 26.00 25.80 25.93 46,489 -0.05(-0.19%)
Sep 22, 2017 25.89 26.14 25.87 25.98 72,873 +0.21(+0.81%)
Sep 21, 2017 25.69 25.84 25.57 25.77 28,524 -0.01(-0.03%)
Sep 20, 2017 25.55 25.80 25.55 25.78 14,207 +0.26(+1.01%)
Sep 19, 2017 25.67 25.72 25.29 25.52 44,692 -0.15(-0.57%)
Sep 18, 2017 25.80 25.80 25.62 25.67 21,912 -0.18(-0.70%)
Sep 15, 2017 25.84 25.93 25.71 25.85 27,361 -0.00(-0.01%)
Sep 14, 2017 25.83 25.98 25.82 25.85 14,566 +0.23(+0.90%)
Sep 13, 2017 25.78 25.84 25.56 25.62 39,192 +0.18(+0.71%)
Sep 12, 2017 25.59 25.62 24.98 25.44 106,878 -0.19(-0.75%)
Sep 11, 2017 25.62 25.72 25.54 25.63 17,219 -0.04(-0.15%)
Sep 08, 2017 25.72 25.90 25.66 25.67 15,893 -0.04(-0.16%)
Sep 07, 2017 25.99 26.05 25.67 25.71 34,672 -0.40(-1.53%)
Sep 06, 2017 25.82 26.12 25.77 26.11 47,678 +0.24(+0.93%)
Sep 05, 2017 25.85 26.03 25.81 25.87 54,814 +0.35(+1.37%)
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.