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 (%)
Oct 31, 2014 37.84 37.92 37.03 37.90 113,956 +0.27(+0.72%)
Oct 30, 2014 37.93 38.05 37.58 37.63 161,683 -0.48(-1.26%)
Oct 29, 2014 37.32 38.12 37.11 38.11 176,946 +1.05(+2.83%)
Oct 28, 2014 37.20 37.43 36.80 37.06 205,646 +0.28(+0.76%)
Oct 27, 2014 35.80 36.84 35.57 36.78 155,686 +0.86(+2.39%)
Oct 24, 2014 36.94 37.04 35.85 35.92 268,285 -0.69(-1.88%)
Oct 23, 2014 36.05 36.63 35.97 36.61 183,067 +0.75(+2.09%)
Oct 22, 2014 36.35 36.43 35.80 35.86 134,817 -0.14(-0.39%)
Oct 21, 2014 35.35 36.17 35.35 36.00 249,016 +0.69(+1.95%)
Oct 20, 2014 34.87 35.36 34.80 35.31 327,697 -0.03(-0.09%)
Oct 17, 2014 35.66 35.71 35.33 35.34 72,519 -0.50(-1.39%)
Oct 16, 2014 35.14 35.87 35.14 35.84 111,329 +0.60(+1.70%)
Oct 15, 2014 35.98 36.00 35.12 35.24 268,567 -0.52(-1.45%)
Oct 14, 2014 35.06 35.83 34.85 35.76 130,244 +0.85(+2.43%)
Oct 13, 2014 33.95 35.07 33.95 34.91 107,553 +0.89(+2.62%)
Oct 10, 2014 34.18 35.17 33.96 34.02 198,569 -0.65(-1.87%)
Oct 09, 2014 34.56 35.00 34.51 34.67 109,249 -0.05(-0.14%)
Oct 08, 2014 34.62 34.85 34.40 34.72 133,725 -0.08(-0.23%)
Oct 07, 2014 34.12 35.03 34.02 34.80 190,931 +0.66(+1.93%)
Oct 06, 2014 33.65 34.14 33.63 34.14 147,321 +0.93(+2.80%)
Oct 03, 2014 33.20 33.47 33.05 33.21 119,332 -0.07(-0.21%)
Oct 02, 2014 33.12 33.40 33.01 33.28 69,099 +0.34(+1.03%)
Oct 01, 2014 32.78 33.17 32.58 32.94 191,975 +0.08(+0.24%)
Sep 30, 2014 33.17 33.25 32.68 32.86 100,238 -0.48(-1.44%)
Sep 29, 2014 33.00 33.37 32.98 33.34 50,419 +0.37(+1.12%)
Sep 26, 2014 33.07 33.10 32.91 32.97 68,634 -0.32(-0.96%)
Sep 25, 2014 33.63 33.63 33.06 33.29 81,545 -0.36(-1.07%)
Sep 24, 2014 33.54 33.75 33.45 33.65 111,511 +0.26(+0.78%)
Sep 23, 2014 33.47 33.50 33.25 33.39 105,938 -0.15(-0.45%)
Sep 22, 2014 33.52 33.70 33.29 33.54 202,331 -0.25(-0.74%)
Sep 19, 2014 34.37 34.37 33.78 33.79 230,901 -0.76(-2.20%)
Sep 18, 2014 34.90 34.90 34.53 34.55 77,444 -0.50(-1.43%)
Sep 17, 2014 34.95 35.13 34.91 35.05 30,085 -0.05(-0.14%)
Sep 16, 2014 35.47 35.47 34.81 35.10 55,914 -0.08(-0.23%)
Sep 15, 2014 34.82 35.34 34.78 35.18 74,979 +0.16(+0.46%)
Sep 12, 2014 35.25 35.44 34.97 35.02 147,107 -0.29(-0.82%)
Sep 11, 2014 35.76 35.79 34.88 35.31 275,295 -0.60(-1.67%)
Sep 10, 2014 35.91 36.07 35.90 35.91 61,848 -0.09(-0.25%)
Sep 09, 2014 36.25 36.25 35.95 36.00 135,942 -0.44(-1.21%)
Sep 08, 2014 36.52 36.61 36.22 36.44 57,220 -0.53(-1.43%)
Sep 05, 2014 36.37 37.06 36.33 36.97 69,552 +0.76(+2.10%)
Sep 04, 2014 36.66 36.66 36.10 36.21 197,808 -0.51(-1.39%)
Sep 03, 2014 37.50 37.51 36.70 36.72 160,461 -1.05(-2.78%)
Sep 02, 2014 38.19 38.19 37.72 37.77 44,717 -0.24(-0.63%)
Aug 29, 2014 38.44 38.01 38.01 38.01 58,400 -0.37(-0.96%)
Aug 28, 2014 38.07 38.49 38.07 38.38 75,655 +0.51(+1.34%)
Aug 27, 2014 37.85 37.96 37.60 37.87 52,182 +0.03(+0.08%)
Aug 26, 2014 37.92 37.92 37.46 37.84 191,879 -0.20(-0.53%)
Aug 25, 2014 38.25 38.34 37.88 38.04 117,247 -0.46(-1.19%)
Aug 22, 2014 38.27 38.72 38.27 38.50 93,291 +0.36(+0.94%)
Aug 21, 2014 38.05 38.43 38.05 38.14 103,898 +0.12(+0.32%)
Aug 20, 2014 38.44 38.44 37.85 38.02 153,705 -0.56(-1.45%)
Aug 19, 2014 38.24 38.64 38.20 38.58 154,488 +0.07(+0.18%)
Aug 18, 2014 38.83 38.94 38.43 38.51 289,602 -0.32(-0.82%)
Aug 15, 2014 38.89 39.22 38.58 38.83 159,823 +0.30(+0.78%)
Aug 14, 2014 38.21 38.54 38.06 38.53 83,328 +0.41(+1.08%)
Aug 13, 2014 38.52 38.55 38.05 38.12 48,493 -0.28(-0.72%)
Aug 12, 2014 38.75 38.75 37.75 38.40 219,769 -0.30(-0.78%)
Aug 11, 2014 38.78 39.04 38.55 38.70 113,657 -0.03(-0.08%)
Aug 08, 2014 39.00 39.21 38.56 38.73 75,730 -0.53(-1.35%)
Aug 07, 2014 39.37 39.39 38.97 39.26 120,532 -0.38(-0.96%)
Aug 06, 2014 38.87 39.65 38.84 39.64 270,381 +0.84(+2.16%)
Aug 05, 2014 38.53 38.82 38.35 38.80 148,617 -0.19(-0.49%)
Aug 04, 2014 38.71 39.20 38.63 38.99 145,679 +0.80(+2.09%)
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.