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, 2012 56.80 56.97 56.32 56.61 27,164 -0.72(-1.26%)
Nov 29, 2012 57.59 57.66 57.05 57.33 20,365 -0.21(-0.36%)
Nov 28, 2012 57.15 57.72 57.04 57.54 105,916 +0.05(+0.09%)
Nov 27, 2012 56.67 57.52 56.64 57.49 26,514 +1.16(+2.06%)
Nov 26, 2012 56.50 56.61 56.19 56.33 63,713 +0.33(+0.59%)
Nov 23, 2012 55.95 56.39 55.89 56.00 13,088 +0.23(+0.41%)
Nov 21, 2012 56.05 56.10 55.68 55.77 8,273 -0.08(-0.14%)
Nov 20, 2012 55.19 56.11 55.15 55.85 29,469 +0.36(+0.65%)
Nov 19, 2012 55.29 55.68 55.29 55.49 30,052 +0.60(+1.09%)
Nov 16, 2012 54.79 54.99 54.27 54.89 44,824 -0.21(-0.38%)
Nov 15, 2012 55.54 55.69 55.10 55.10 31,385 -0.49(-0.88%)
Nov 14, 2012 55.70 55.79 55.53 55.59 10,187 +0.21(+0.38%)
Nov 13, 2012 55.50 55.65 54.75 55.38 60,420 +0.05(+0.09%)
Nov 12, 2012 56.56 56.56 55.25 55.33 82,656 -1.82(-3.18%)
Nov 09, 2012 57.62 58.19 57.14 57.15 34,753 -1.04(-1.79%)
Nov 08, 2012 58.16 58.52 58.04 58.19 17,771 +0.01(+0.02%)
Nov 07, 2012 57.82 58.58 57.51 58.18 32,799 +0.22(+0.38%)
Nov 06, 2012 57.84 58.05 57.81 57.96 10,361 +0.51(+0.89%)
Nov 05, 2012 57.97 57.99 57.42 57.45 10,943 -0.47(-0.81%)
Nov 02, 2012 58.39 58.39 57.83 57.92 13,275 -0.81(-1.38%)
Nov 01, 2012 59.10 59.30 58.66 58.73 33,606 +0.25(+0.43%)
Oct 31, 2012 58.22 58.93 58.14 58.48 13,598 +0.09(+0.15%)
Oct 26, 2012 58.80 58.39 58.39 58.39 127,500 -0.29(-0.49%)
Oct 25, 2012 59.39 59.39 58.67 58.68 16,419 -0.61(-1.03%)
Oct 24, 2012 59.02 59.75 59.02 59.29 35,773 +0.47(+0.80%)
Oct 23, 2012 58.48 58.85 58.23 58.82 13,187 +0.09(+0.15%)
Oct 19, 2012 59.04 59.38 58.70 58.73 70,741 -0.07(-0.12%)
Oct 18, 2012 58.11 58.98 58.10 58.80 36,270 +1.17(+2.03%)
Oct 17, 2012 57.20 57.68 57.14 57.63 13,265 +0.67(+1.18%)
Oct 16, 2012 57.45 57.50 56.95 56.96 23,683 -0.08(-0.14%)
Oct 15, 2012 57.38 57.46 56.67 57.04 130,663 -1.01(-1.74%)
Oct 12, 2012 59.06 59.09 57.77 58.05 47,814 -1.48(-2.49%)
Oct 11, 2012 59.19 59.94 58.95 59.53 56,962 +1.65(+2.85%)
Oct 10, 2012 58.26 58.43 57.69 57.88 33,969 -0.41(-0.70%)
Oct 09, 2012 58.76 58.92 58.25 58.29 34,006 +0.07(+0.12%)
Oct 08, 2012 58.08 58.57 58.06 58.22 15,803 -0.11(-0.19%)
Oct 05, 2012 58.75 58.87 58.29 58.33 14,868 -0.40(-0.68%)
Oct 04, 2012 59.36 59.57 58.72 58.73 20,990 +0.17(+0.29%)
Oct 03, 2012 58.08 59.04 57.73 58.56 36,545 -0.02(-0.03%)
Oct 02, 2012 58.37 58.87 58.31 58.58 90,397 -0.65(-1.10%)
Oct 01, 2012 59.91 60.16 58.91 59.23 60,538 -0.92(-1.53%)
Sep 28, 2012 58.79 60.55 58.71 60.15 151,816 +2.43(+4.21%)
Sep 27, 2012 57.93 58.29 57.52 57.72 246,794 -0.66(-1.13%)
Sep 26, 2012 59.11 59.14 58.08 58.38 95,505 -1.32(-2.21%)
Sep 25, 2012 60.15 60.22 59.47 59.70 32,856 -0.08(-0.13%)
Sep 24, 2012 59.70 60.02 59.34 59.78 37,472 -0.54(-0.90%)
Sep 21, 2012 60.12 60.43 59.89 60.32 39,833 +0.50(+0.84%)
Sep 20, 2012 60.53 60.78 59.40 59.82 61,767 -0.94(-1.55%)
Sep 19, 2012 60.46 60.90 60.02 60.76 118,295 +1.12(+1.88%)
Sep 18, 2012 60.30 60.69 59.58 59.64 112,609 -0.80(-1.32%)
Sep 17, 2012 62.15 62.15 60.34 60.44 130,889 -3.08(-4.85%)
Sep 14, 2012 63.50 64.04 63.28 63.52 79,647 +0.67(+1.07%)
Sep 13, 2012 62.72 62.94 62.31 62.85 50,995 +0.38(+0.61%)
Sep 12, 2012 61.71 62.63 61.71 62.47 134,894 +0.60(+0.97%)
Sep 11, 2012 62.44 62.66 61.82 61.87 107,753 -0.55(-0.88%)
Sep 10, 2012 63.31 63.60 62.41 62.42 22,652 -0.94(-1.48%)
Sep 07, 2012 62.95 63.99 62.91 63.36 41,508 +0.18(+0.28%)
Sep 06, 2012 62.82 63.48 62.57 63.18 73,051 +0.34(+0.54%)
Sep 05, 2012 63.56 63.56 62.59 62.84 209,491 -0.97(-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.