Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iPath Dow Jones-AIG Agriculture 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 29, 2008 58.06 58.06 56.95 56.95 3,081 -0.63(-1.09%)
Aug 28, 2008 58.40 58.40 57.24 57.58 12,527 -0.92(-1.57%)
Aug 27, 2008 59.42 59.66 58.14 58.50 17,055 -0.38(-0.65%)
Aug 26, 2008 58.00 58.88 57.81 58.88 42,918 +0.10(+0.17%)
Aug 25, 2008 59.81 60.01 58.76 58.78 18,028 -0.31(-0.52%)
Aug 22, 2008 59.49 59.68 58.93 59.09 10,310 -0.96(-1.60%)
Aug 21, 2008 58.98 60.68 58.98 60.05 41,700 +1.94(+3.34%)
Aug 20, 2008 57.61 58.17 57.47 58.11 5,718 +0.99(+1.73%)
Aug 19, 2008 56.53 58.29 56.38 57.12 26,308 +0.04(+0.07%)
Aug 18, 2008 56.00 57.34 55.83 57.08 24,060 +2.10(+3.82%)
Aug 15, 2008 56.00 56.00 54.53 54.98 0 -2.05(-3.59%)
Aug 14, 2008 57.45 57.45 55.81 57.03 40,175 -0.20(-0.35%)
Aug 13, 2008 54.56 57.43 54.56 57.23 86,654 +2.48(+4.53%)
Aug 12, 2008 53.72 54.88 53.72 54.75 17,393 +0.72(+1.33%)
Aug 11, 2008 53.77 54.27 53.66 54.03 35,723 +0.48(+0.90%)
Aug 08, 2008 55.24 55.24 53.54 53.55 72,816 -2.45(-4.38%)
Aug 07, 2008 55.41 56.23 55.41 56.00 81,021 +1.16(+2.12%)
Aug 06, 2008 55.73 56.34 54.50 54.84 36,148 -1.08(-1.93%)
Aug 05, 2008 55.00 57.29 54.66 55.92 40,278 +0.19(+0.34%)
Aug 04, 2008 57.84 58.17 55.45 55.73 44,410 -3.08(-5.24%)
Aug 01, 2008 59.55 60.10 58.80 58.81 13,485 -0.94(-1.57%)
Jul 31, 2008 59.80 60.27 59.72 59.75 10,034 -0.02(-0.03%)
Jul 30, 2008 58.88 59.89 58.88 59.77 60,682 +0.63(+1.07%)
Jul 29, 2008 59.14 59.27 57.81 59.14 57,916 +0.36(+0.61%)
Jul 28, 2008 58.76 59.25 58.58 58.78 22,341 -0.14(-0.24%)
Jul 25, 2008 58.33 59.06 58.12 58.92 22,840 +0.76(+1.31%)
Jul 24, 2008 58.57 58.57 57.75 58.16 5,840 +0.26(+0.45%)
Jul 23, 2008 57.39 58.83 56.82 57.90 31,644 -0.72(-1.23%)
Jul 22, 2008 59.26 59.40 58.38 58.62 27,785 -0.53(-0.90%)
Jul 21, 2008 60.21 60.21 59.15 59.15 23,215 -1.27(-2.10%)
Jul 18, 2008 62.05 62.05 60.42 60.42 29,526 -1.26(-2.04%)
Jul 17, 2008 63.84 63.84 61.62 61.68 16,859 -2.22(-3.47%)
Jul 16, 2008 62.74 64.10 61.89 63.90 54,430 +0.92(+1.46%)
Jul 15, 2008 64.41 64.55 62.63 62.98 57,244 -1.05(-1.64%)
Jul 14, 2008 64.34 65.01 63.84 64.03 34,413 -1.37(-2.09%)
Jul 11, 2008 65.30 65.97 64.81 65.40 29,624 +0.84(+1.30%)
Jul 10, 2008 64.65 65.00 64.48 64.56 43,287 -0.12(-0.19%)
Jul 09, 2008 64.75 64.89 64.38 64.68 27,078 +0.06(+0.09%)
Jul 08, 2008 64.10 65.31 63.10 64.62 121,556 -0.69(-1.06%)
Jul 07, 2008 66.79 66.79 64.70 65.31 86,873 -2.84(-4.17%)
Jul 04, 2008 68.49 68.74 67.80 68.15 24,265 +0.00(+0.00%)
Jul 03, 2008 68.49 68.74 67.80 68.15 24,265 -0.44(-0.64%)
Jul 02, 2008 67.42 69.11 67.25 68.59 47,112 +1.03(+1.52%)
Jul 01, 2008 67.25 67.71 66.90 67.56 57,482 +0.63(+0.94%)
Jun 30, 2008 68.40 68.44 66.17 66.93 74,016 -0.97(-1.43%)
Jun 27, 2008 69.00 69.00 67.86 67.90 26,642 -0.70(-1.02%)
Jun 26, 2008 67.09 68.75 67.09 68.60 33,864 +1.60(+2.39%)
Jun 25, 2008 65.93 67.00 65.28 67.00 67,663 +1.45(+2.21%)
Jun 24, 2008 66.11 66.31 65.29 65.55 23,020 -0.34(-0.52%)
Jun 23, 2008 65.41 65.97 64.93 65.89 82,250 +0.00(+0.00%)
Jun 20, 2008 66.28 66.77 65.86 65.89 41,673 -0.08(-0.12%)
Jun 19, 2008 66.94 66.94 65.44 65.97 59,234 -1.33(-1.98%)
Jun 18, 2008 67.20 67.45 66.39 67.30 47,613 +0.22(+0.33%)
Jun 17, 2008 66.22 67.10 65.81 67.08 27,414 +0.86(+1.30%)
Jun 16, 2008 67.32 67.79 65.92 66.22 109,888 +0.31(+0.47%)
Jun 13, 2008 64.38 66.00 64.13 65.91 51,469 +1.54(+2.39%)
Jun 12, 2008 63.70 65.00 63.40 64.37 53,466 -0.23(-0.36%)
Jun 11, 2008 62.35 64.80 62.35 64.60 114,084 +2.91(+4.72%)
Jun 10, 2008 60.79 61.71 60.75 61.69 40,146 +0.62(+1.02%)
Jun 09, 2008 62.17 62.18 60.94 61.07 44,076 -0.37(-0.60%)
Jun 06, 2008 61.30 62.34 60.86 61.44 67,885 +1.06(+1.76%)
Jun 05, 2008 59.00 60.54 59.00 60.38 31,753 +2.05(+3.51%)
Jun 04, 2008 57.64 58.50 57.60 58.33 26,739 +0.23(+0.39%)
Jun 03, 2008 58.78 59.02 57.85 58.10 63,999 -1.07(-1.80%)
Jun 02, 2008 58.43 59.79 58.37 59.17 28,130 +0.95(+1.63%)
May 30, 2008 56.83 58.22 56.81 58.22 20,946 +1.13(+1.98%)
May 29, 2008 58.07 58.37 56.54 57.09 140,662 -1.45(-2.48%)
May 28, 2008 58.79 58.80 57.50 58.54 57,032 +0.49(+0.84%)
May 27, 2008 59.11 59.29 58.00 58.05 31,164 -0.68(-1.16%)
May 26, 2008 58.44 58.96 58.31 58.73 0 +0.00(+0.00%)
May 23, 2008 58.44 58.96 58.31 58.73 11,124 +0.54(+0.93%)
May 22, 2008 59.80 59.88 58.10 58.19 34,470 -1.55(-2.59%)
May 21, 2008 59.21 59.88 59.03 59.74 24,218 +0.93(+1.58%)
May 20, 2008 59.00 59.68 58.70 58.81 12,677 +0.23(+0.39%)
May 19, 2008 59.46 59.46 58.50 58.58 37,477 -1.11(-1.86%)
May 16, 2008 59.60 60.28 59.44 59.69 42,333 +0.69(+1.17%)
May 15, 2008 59.14 59.48 58.04 59.00 40,253 -0.48(-0.81%)
May 14, 2008 59.95 59.95 59.33 59.48 12,193 -0.57(-0.95%)
May 13, 2008 59.92 60.19 59.33 60.05 51,135 -0.20(-0.33%)
May 12, 2008 61.00 61.13 60.17 60.25 26,198 -0.62(-1.01%)
May 09, 2008 60.83 61.22 60.00 60.87 27,251 +0.89(+1.48%)
May 08, 2008 59.56 60.38 59.56 59.98 19,065 +0.65(+1.10%)
May 07, 2008 58.80 59.33 58.76 59.33 12,537 +0.33(+0.56%)
May 06, 2008 58.38 60.07 58.38 59.00 40,277 +0.84(+1.44%)
May 05, 2008 58.67 59.17 58.00 58.16 33,858 -0.67(-1.15%)
May 02, 2008 57.71 59.14 57.71 58.83 15,917 +0.80(+1.39%)
May 01, 2008 59.54 59.54 57.18 58.03 58,686 -1.59(-2.67%)
Apr 30, 2008 59.19 59.97 58.72 59.62 83,849 +0.51(+0.86%)
Apr 29, 2008 59.97 60.03 58.96 59.11 23,028 -0.80(-1.34%)
Apr 28, 2008 60.40 60.87 59.06 59.91 32,387 +0.36(+0.60%)
Apr 25, 2008 59.55 60.62 59.46 59.55 19,761 -0.49(-0.82%)
Apr 24, 2008 60.94 61.09 60.00 60.04 57,185 -1.36(-2.21%)
Apr 23, 2008 61.62 62.11 61.19 61.40 41,165 -0.67(-1.08%)
Apr 22, 2008 60.80 62.18 60.80 62.07 27,822 +1.67(+2.76%)
Apr 21, 2008 61.45 61.50 59.60 60.40 42,003 -2.10(-3.36%)
Apr 18, 2008 62.44 62.52 61.49 62.50 55,862 -0.63(-1.00%)
Apr 17, 2008 63.81 63.81 62.69 63.13 28,321 -0.07(-0.11%)
Apr 16, 2008 64.07 64.15 62.74 63.20 40,556 -0.37(-0.58%)
Apr 15, 2008 63.48 63.89 63.41 63.57 69,373 +0.92(+1.47%)
Apr 14, 2008 62.24 62.66 62.20 62.65 16,127 +0.83(+1.34%)
Apr 11, 2008 62.74 62.87 61.77 61.82 34,000 -0.94(-1.50%)
Apr 10, 2008 63.37 63.52 62.18 62.76 38,600 +0.29(+0.47%)
Apr 09, 2008 61.24 63.00 60.96 62.47 44,100 +1.78(+2.93%)
Apr 08, 2008 60.65 61.07 60.50 60.69 35,760 -0.07(-0.12%)
Apr 07, 2008 61.91 62.00 60.55 60.76 77,800 -0.68(-1.11%)
Apr 04, 2008 60.78 61.44 60.54 61.44 166,900 +0.63(+1.04%)
Apr 03, 2008 60.33 60.81 60.22 60.81 43,700 +0.66(+1.10%)
Apr 02, 2008 58.83 60.37 58.83 60.15 64,000 +1.69(+2.89%)
Apr 01, 2008 56.29 59.25 56.12 58.46 295,600 +0.65(+1.12%)
Mar 31, 2008 60.17 60.34 57.26 57.81 74,725 -2.38(-3.95%)
Mar 28, 2008 61.14 61.14 59.73 60.19 22,700 -1.51(-2.45%)
Mar 27, 2008 62.28 62.38 61.50 61.70 43,700 -0.62(-0.99%)
Mar 26, 2008 63.54 63.74 61.96 62.32 75,700 -0.73(-1.16%)
Mar 25, 2008 61.35 63.05 61.11 63.05 103,100 +2.90(+4.82%)
Mar 24, 2008 58.47 60.40 58.47 60.15 113,700 +2.15(+3.71%)
Mar 21, 2008 57.57 59.67 57.10 58.00 113,900 +0.00(+0.00%)
Mar 20, 2008 57.57 59.67 57.10 58.00 113,900 -1.50(-2.52%)
Mar 19, 2008 62.24 62.33 59.40 59.50 89,526 -3.41(-5.42%)
Mar 18, 2008 61.96 63.49 61.96 62.91 207,273 +1.31(+2.13%)
Mar 17, 2008 64.09 65.05 61.52 61.60 151,000 -4.43(-6.71%)
Mar 14, 2008 68.30 68.39 65.60 66.03 48,900 -2.32(-3.39%)
Mar 13, 2008 68.41 69.40 68.10 68.35 38,500 +0.27(+0.40%)
Mar 12, 2008 68.56 68.60 67.34 68.08 34,300 +0.15(+0.22%)
Mar 11, 2008 67.52 68.96 66.86 67.93 58,100 +1.38(+2.07%)
Mar 10, 2008 64.22 66.69 62.82 66.55 188,600 +1.79(+2.77%)
Mar 07, 2008 66.76 66.76 64.52 64.76 149,500 -3.36(-4.93%)
Mar 06, 2008 70.37 70.37 67.17 68.12 72,200 -1.82(-2.60%)
Mar 05, 2008 70.27 71.43 69.00 69.94 82,000 -0.43(-0.61%)
Mar 04, 2008 71.44 72.22 69.00 70.37 131,400 -1.06(-1.48%)
Mar 03, 2008 71.04 71.68 70.75 71.43 282,200 +1.90(+2.73%)
Feb 29, 2008 70.44 70.45 69.24 69.53 76,000 -0.37(-0.53%)
Feb 28, 2008 69.31 69.98 68.78 69.90 51,600 +0.42(+0.60%)
Feb 27, 2008 67.16 70.60 67.00 69.48 144,700 -0.38(-0.54%)
Feb 26, 2008 67.70 70.03 67.05 69.86 123,300 +0.96(+1.39%)
Feb 25, 2008 67.41 68.91 67.19 68.90 285,700 +2.80(+4.24%)
Feb 22, 2008 65.96 66.34 65.68 66.10 77,300 +0.30(+0.46%)
Feb 21, 2008 65.77 65.83 65.10 65.80 68,300 +0.65(+1.00%)
Feb 20, 2008 64.89 66.33 64.38 65.15 54,500 +0.05(+0.08%)
Feb 19, 2008 64.90 65.35 64.55 65.10 54,400 +1.23(+1.93%)
Feb 18, 2008 64.43 64.44 63.25 63.87 0 +0.00(+0.00%)
Feb 15, 2008 64.43 64.44 63.25 63.87 200,400 +0.10(+0.16%)
Feb 14, 2008 62.83 63.77 62.54 63.77 490,700 +1.79(+2.89%)
Feb 13, 2008 61.67 62.16 61.00 61.98 361,000 +0.16(+0.26%)
Feb 12, 2008 62.59 62.65 61.40 61.82 89,500 -0.97(-1.54%)
Feb 11, 2008 64.10 64.67 62.50 62.79 122,200 -1.79(-2.77%)
Feb 08, 2008 63.31 65.13 63.31 64.58 86,100 +2.04(+3.26%)
Feb 07, 2008 62.09 62.97 61.60 62.54 120,200 +0.29(+0.47%)
Feb 06, 2008 62.62 64.11 61.76 62.25 122,000 +0.30(+0.48%)
Feb 05, 2008 61.37 62.15 61.22 61.95 135,900 +0.26(+0.42%)
Feb 04, 2008 60.88 61.69 60.70 61.69 33,700 +1.28(+2.12%)
Feb 01, 2008 60.54 60.90 60.23 60.41 31,300 +0.42(+0.70%)
Jan 31, 2008 59.58 60.19 59.41 59.99 29,200 +0.16(+0.26%)
Jan 30, 2008 59.73 59.88 59.38 59.83 46,000 +0.04(+0.07%)
Jan 29, 2008 60.36 60.42 59.39 59.79 94,000 +0.03(+0.05%)
Jan 28, 2008 58.85 59.80 58.61 59.76 130,500 +0.99(+1.68%)
Jan 25, 2008 58.64 59.02 58.45 58.77 109,100 +0.69(+1.19%)
Jan 24, 2008 57.44 58.16 57.12 58.08 39,340 +1.58(+2.80%)
Jan 23, 2008 58.46 58.46 55.91 56.50 44,350 -2.13(-3.63%)
Jan 22, 2008 57.67 59.57 57.51 58.63 46,900 -1.21(-2.02%)
Jan 21, 2008 59.81 60.02 59.00 59.84 0 +0.00(+0.00%)
Jan 18, 2008 59.81 60.02 59.00 59.84 33,600 -0.69(-1.14%)
Jan 17, 2008 60.45 61.18 60.00 60.53 104,200 +0.90(+1.51%)
Jan 16, 2008 59.77 59.77 58.45 59.63 70,700 -0.75(-1.24%)
Jan 15, 2008 60.00 60.80 59.75 60.38 37,700 +0.29(+0.48%)
Jan 14, 2008 60.50 61.14 60.03 60.09 126,950 +0.10(+0.17%)
Jan 11, 2008 57.50 60.21 57.50 59.99 133,900 +2.29(+3.97%)
Jan 10, 2008 57.79 58.25 57.58 57.70 29,800 -0.27(-0.46%)
Jan 09, 2008 58.59 58.59 57.95 57.97 80,100 -0.29(-0.50%)
Jan 08, 2008 57.91 58.76 57.85 58.26 32,500 +0.73(+1.27%)
Jan 07, 2008 58.14 58.14 57.38 57.53 144,125 -0.59(-1.02%)
Jan 04, 2008 58.18 58.21 57.62 58.12 68,200 -0.30(-0.51%)
Jan 03, 2008 58.12 58.42 57.61 58.42 91,300 +0.98(+1.71%)
Jan 02, 2008 56.99 58.70 56.82 57.44 81,900 +1.12(+1.99%)
Jan 01, 2008 56.00 56.32 55.88 56.32 39,500 +0.00(+0.00%)
Dec 31, 2007 56.00 56.32 55.88 56.32 39,500 -0.35(-0.62%)
Dec 28, 2007 57.01 57.10 56.46 56.67 43,400 -0.09(-0.16%)
Dec 27, 2007 57.06 57.07 56.63 56.76 18,300 -0.43(-0.75%)
Dec 26, 2007 56.16 57.36 56.06 57.19 34,500 +0.98(+1.75%)
Dec 24, 2007 56.15 56.24 55.95 56.21 13,900 -0.02(-0.04%)
Dec 21, 2007 55.99 56.23 55.97 56.23 27,100 +0.40(+0.72%)
Dec 20, 2007 55.91 55.93 55.62 55.83 10,500 -0.06(-0.11%)
Dec 19, 2007 55.68 55.95 55.62 55.89 16,800 +0.52(+0.94%)
Dec 18, 2007 55.65 55.68 55.30 55.37 14,300 -0.32(-0.57%)
Dec 17, 2007 56.35 56.36 55.53 55.69 52,300 -0.18(-0.32%)
Dec 14, 2007 55.35 55.87 54.99 55.87 7,600 +0.77(+1.40%)
Dec 13, 2007 55.20 55.40 54.75 55.10 10,100 -0.07(-0.13%)
Dec 12, 2007 54.08 55.17 54.03 55.17 38,700 +0.94(+1.73%)
Dec 11, 2007 54.19 54.25 53.88 54.23 13,600 +0.19(+0.35%)
Dec 10, 2007 54.13 54.26 53.94 54.04 20,000 +0.29(+0.54%)
Dec 07, 2007 52.99 53.75 52.99 53.75 4,700 +0.94(+1.78%)
Dec 06, 2007 52.34 52.81 52.31 52.81 7,400 +0.15(+0.28%)
Dec 05, 2007 52.90 52.92 52.45 52.66 13,400 -0.06(-0.11%)
Dec 04, 2007 52.27 52.76 52.27 52.72 50,600 +0.66(+1.28%)
Dec 03, 2007 52.04 52.11 51.83 52.06 2,400 -0.10(-0.20%)
Nov 30, 2007 52.31 52.64 51.97 52.16 10,500 -0.49(-0.92%)
Nov 29, 2007 53.01 53.03 52.65 52.65 20,200 +0.01(+0.01%)
Nov 28, 2007 51.89 52.73 51.74 52.64 51,800 +0.73(+1.41%)
Nov 27, 2007 52.06 52.06 51.57 51.91 6,600 -0.13(-0.25%)
Nov 26, 2007 52.87 52.87 51.94 52.04 22,900 -0.36(-0.69%)
Nov 23, 2007 51.87 52.52 51.82 52.40 6,900 +0.90(+1.75%)
Nov 21, 2007 51.06 51.58 51.05 51.50 3,200 +0.28(+0.55%)
Nov 20, 2007 50.40 51.22 50.40 51.22 3,900 +0.70(+1.39%)
Nov 19, 2007 51.05 51.05 50.47 50.52 9,700 -0.16(-0.32%)
Nov 16, 2007 50.97 51.08 50.67 50.68 28,600 -0.10(-0.20%)
Nov 15, 2007 50.81 50.99 50.78 50.78 119,800 -0.24(-0.47%)
Nov 14, 2007 50.60 51.02 50.44 51.02 100,900 +0.77(+1.53%)
Nov 13, 2007 50.66 50.66 50.25 50.25 513,600 -0.13(-0.26%)
Nov 12, 2007 50.48 50.48 50.00 50.38 18,000 -0.62(-1.22%)
Nov 09, 2007 50.69 51.00 50.19 51.00 19,100 +0.30(+0.59%)
Nov 08, 2007 50.57 51.02 50.53 50.70 44,500 -0.09(-0.18%)
Nov 07, 2007 51.45 51.48 50.60 50.79 25,800 -0.40(-0.78%)
Nov 06, 2007 50.51 51.19 50.51 51.19 46,600 +1.29(+2.59%)
Nov 05, 2007 49.68 50.04 49.65 49.90 4,200 +0.08(+0.16%)
Nov 02, 2007 49.61 50.05 49.51 49.82 4,600 +0.28(+0.57%)
Nov 01, 2007 50.63 50.63 49.50 49.54 17,100 -0.88(-1.75%)
Oct 31, 2007 50.11 50.63 50.11 50.42 36,000 +0.42(+0.84%)
Oct 30, 2007 50.25 50.29 50.00 50.00 1,700 -0.73(-1.44%)
Oct 29, 2007 50.51 50.79 50.47 50.73 12,900 +0.79(+1.58%)
Oct 26, 2007 50.22 50.30 49.94 49.94 46,900 +0.13(+0.26%)
Oct 25, 2007 49.36 49.85 49.33 49.81 15,900 +0.49(+0.99%)
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.