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 31, 2017 31.06 31.19 31.06 31.11 5,010 +0.54(+1.77%)
Aug 30, 2017 30.78 30.78 30.53 30.57 2,534 -0.18(-0.59%)
Aug 29, 2017 30.75 30.75 30.75 30.75 204 -0.20(-0.65%)
Aug 28, 2017 30.82 30.95 30.82 30.95 1,496 -0.02(-0.06%)
Aug 24, 2017 30.97 6 +0.19(+0.61%)
Aug 23, 2017 30.83 30.83 30.78 30.78 482 -0.10(-0.31%)
Aug 22, 2017 30.84 30.88 30.84 30.88 563 -0.03(-0.10%)
Aug 21, 2017 30.93 31.01 30.91 30.91 887 -0.22(-0.71%)
Aug 18, 2017 30.92 31.14 30.92 31.13 4,494 +0.13(+0.42%)
Aug 17, 2017 31.05 31.05 30.91 31.00 2,736 -0.00(-0.01%)
Aug 16, 2017 31.00 31.00 31.00 31.00 402 -0.25(-0.80%)
Aug 15, 2017 31.44 31.44 31.25 31.25 424 -0.45(-1.42%)
Aug 14, 2017 31.48 31.70 31.48 31.70 486 -0.36(-1.12%)
Aug 11, 2017 31.91 32.06 31.91 32.06 2,003 +0.08(+0.24%)
Aug 10, 2017 32.46 32.46 31.83 31.98 3,158 -1.02(-3.10%)
Aug 08, 2017 33.01 1 -0.06(-0.19%)
Aug 07, 2017 32.88 33.07 32.88 33.07 1,410 +0.18(+0.55%)
Aug 04, 2017 32.89 32.89 32.89 32.89 242 +0.13(+0.39%)
Aug 03, 2017 32.78 32.87 32.76 32.76 686 -0.36(-1.10%)
Aug 02, 2017 33.19 33.22 33.08 33.12 2,235 +0.11(+0.35%)
Aug 01, 2017 33.25 33.25 33.01 33.01 529 -0.85(-2.51%)
Jul 31, 2017 33.86 33.86 33.86 33.86 160 -0.25(-0.74%)
Jul 28, 2017 34.11 34.11 34.11 34.11 150 +0.88(+2.65%)
Jul 26, 2017 33.23 83 +0.08(+0.24%)
Jul 25, 2017 33.70 33.70 33.15 33.15 18,231 -1.25(-3.65%)
Jul 21, 2017 34.40 60 -0.31(-0.89%)
Jul 20, 2017 34.49 34.73 34.45 34.71 2,447 +0.26(+0.76%)
Jul 19, 2017 34.45 34.45 34.45 34.45 491 +0.50(+1.47%)
Jul 18, 2017 34.00 34.02 33.94 33.95 11,892 +0.13(+0.38%)
Jul 17, 2017 33.94 33.95 33.82 33.82 2,862 -0.11(-0.32%)
Jul 14, 2017 33.81 34.09 33.81 33.93 1,101 +0.13(+0.38%)
Jul 13, 2017 33.81 33.81 33.80 33.80 7,180 -0.88(-2.54%)
Jul 12, 2017 35.03 35.17 34.66 34.68 7,387 -0.69(-1.96%)
Jul 11, 2017 35.14 35.37 35.14 35.37 938 -0.10(-0.27%)
Jul 10, 2017 35.40 35.47 35.23 35.47 1,247 +0.77(+2.22%)
Jul 07, 2017 34.70 34.70 34.70 34.70 195 +0.20(+0.58%)
Jul 06, 2017 34.20 34.50 34.20 34.50 3,207 -0.26(-0.74%)
Jul 05, 2017 34.40 34.90 34.40 34.76 1,579 +0.66(+1.92%)
Jul 03, 2017 34.10 34.10 34.10 34.10 501 +0.61(+1.82%)
Jun 30, 2017 33.49 32.86 33.49 3,967 +1.14(+3.51%)
Jun 29, 2017 32.35 32.35 32.35 32.35 516 +0.61(+1.94%)
Jun 28, 2017 31.74 31.74 31.74 31.74 239 +0.02(+0.06%)
Jun 27, 2017 31.61 31.80 31.61 31.72 2,713 +0.16(+0.51%)
Jun 26, 2017 31.64 31.64 31.48 31.56 3,997 -0.18(-0.57%)
Jun 22, 2017 31.74 117 -0.91(-2.79%)
Jun 20, 2017 32.65 100 -0.49(-1.48%)
Jun 19, 2017 33.14 33.14 33.14 33.14 175 +0.09(+0.26%)
Jun 16, 2017 33.10 33.11 33.05 33.05 1,165 +0.16(+0.48%)
Jun 15, 2017 32.49 32.90 32.36 32.90 3,440 -0.01(-0.04%)
Jun 14, 2017 32.87 32.91 32.86 32.91 2,592 +0.29(+0.88%)
Jun 12, 2017 32.62 96 -0.58(-1.75%)
Jun 09, 2017 33.16 33.30 33.11 33.21 19,290 +0.27(+0.81%)
Jun 07, 2017 32.94 90 +0.26(+0.80%)
Jun 06, 2017 32.69 32.69 32.66 32.68 474 +0.32(+0.99%)
Jun 05, 2017 32.36 32.36 32.36 32.36 659 +0.31(+0.97%)
Jun 01, 2017 32.05 77 -0.49(-1.51%)
May 31, 2017 32.35 32.54 32.35 32.54 335 +0.19(+0.59%)
May 30, 2017 32.55 32.55 32.35 32.35 1,429 -0.43(-1.33%)
May 26, 2017 32.84 32.92 32.77 32.78 3,743 -0.20(-0.60%)
May 25, 2017 33.10 33.10 32.95 32.98 1,237 +0.02(+0.05%)
May 24, 2017 32.90 32.97 32.90 32.97 1,584 -0.08(-0.23%)
May 23, 2017 33.45 33.45 33.03 33.04 1,240 -0.55(-1.63%)
May 22, 2017 33.61 33.68 33.59 33.59 816 +0.10(+0.29%)
May 19, 2017 33.36 33.49 33.36 33.49 701 +0.46(+1.40%)
May 18, 2017 33.03 33.03 33.03 33.03 303 -0.63(-1.87%)
May 17, 2017 33.66 33.66 33.66 33.66 320 +0.26(+0.78%)
May 16, 2017 33.36 33.40 33.36 33.40 200 +0.02(+0.05%)
May 15, 2017 33.70 33.70 33.38 33.38 915 -0.12(-0.36%)
May 12, 2017 33.47 33.58 33.42 33.50 2,890 -0.05(-0.14%)
May 10, 2017 33.55 75 +0.14(+0.43%)
May 09, 2017 33.25 33.49 33.25 33.40 1,392 -0.04(-0.11%)
May 08, 2017 33.36 33.46 33.36 33.44 715 -0.18(-0.54%)
May 05, 2017 33.74 33.79 33.60 33.62 1,119 +0.18(+0.54%)
May 04, 2017 33.53 33.53 33.44 33.44 13,486 -0.52(-1.53%)
May 03, 2017 33.83 34.00 33.83 33.96 2,278 +0.11(+0.32%)
May 02, 2017 34.05 34.06 33.85 33.85 2,202 -0.17(-0.50%)
May 01, 2017 33.79 34.04 33.79 34.02 1,353 +1.00(+3.03%)
Apr 28, 2017 33.02 33.02 33.02 33.02 100 -0.10(-0.29%)
Apr 27, 2017 33.07 33.13 33.02 33.12 4,889 +0.17(+0.51%)
Apr 26, 2017 33.40 33.50 32.95 32.95 12,786 -0.44(-1.32%)
Apr 25, 2017 33.29 33.43 33.29 33.39 1,173 +0.21(+0.63%)
Apr 24, 2017 33.24 33.24 33.10 33.18 3,133 +0.03(+0.09%)
Apr 21, 2017 33.08 33.15 33.06 33.15 1,870 +0.11(+0.33%)
Apr 20, 2017 33.43 33.43 33.04 33.04 1,796 -0.46(-1.36%)
Apr 19, 2017 33.83 33.83 33.49 33.50 1,156 -0.14(-0.43%)
Apr 18, 2017 33.69 33.69 33.64 33.64 557 -0.12(-0.34%)
Apr 17, 2017 33.83 33.97 33.73 33.76 1,237 -0.23(-0.67%)
Apr 13, 2017 34.06 34.23 33.97 33.98 987 +0.12(+0.36%)
Apr 12, 2017 33.93 33.93 33.86 33.86 845 +0.14(+0.41%)
Apr 11, 2017 33.60 33.72 33.55 33.72 896 +0.12(+0.36%)
Apr 10, 2017 33.68 33.68 33.55 33.60 1,688 +0.17(+0.51%)
Apr 07, 2017 33.34 33.43 33.27 33.43 392 +0.06(+0.18%)
Apr 06, 2017 33.46 33.46 33.37 33.37 313 -0.09(-0.27%)
Apr 05, 2017 33.56 33.56 33.46 33.46 1,224 +0.03(+0.09%)
Apr 04, 2017 33.51 33.51 33.38 33.43 884 -0.35(-1.03%)
Apr 03, 2017 33.99 33.99 33.78 33.78 1,837 +0.07(+0.21%)
Mar 31, 2017 33.64 33.71 33.50 33.71 1,179 +0.05(+0.14%)
Mar 30, 2017 33.87 33.87 33.66 33.66 5,146 -0.18(-0.52%)
Mar 29, 2017 33.84 33.84 33.84 33.84 201 -0.14(-0.42%)
Mar 28, 2017 34.04 34.04 33.98 33.98 11,212 +0.12(+0.35%)
Mar 27, 2017 33.85 33.89 33.85 33.86 1,652 -0.36(-1.05%)
Mar 24, 2017 34.25 34.26 34.20 34.22 1,110 -0.08(-0.23%)
Mar 23, 2017 34.47 34.47 34.27 34.30 1,085 -0.32(-0.92%)
Mar 21, 2017 34.62 66 -0.20(-0.57%)
Mar 20, 2017 35.01 35.19 34.82 34.82 1,046 -0.13(-0.38%)
Mar 17, 2017 34.95 34.95 34.79 34.95 630 -0.07(-0.20%)
Mar 16, 2017 35.05 35.05 34.95 35.02 572 +0.10(+0.29%)
Mar 15, 2017 34.97 34.97 34.92 34.92 410 +0.19(+0.54%)
Mar 14, 2017 34.81 34.84 34.73 34.73 2,277 -0.15(-0.42%)
Mar 13, 2017 34.86 34.90 34.85 34.88 2,540 -0.23(-0.67%)
Mar 10, 2017 35.20 35.20 35.11 35.11 1,526 -0.53(-1.49%)
Mar 09, 2017 35.64 35.64 35.64 35.64 306 -0.17(-0.47%)
Mar 08, 2017 35.79 35.81 35.79 35.81 472 -0.10(-0.28%)
Mar 07, 2017 36.05 36.05 35.86 35.91 1,170 -0.79(-2.15%)
Mar 06, 2017 36.70 36.70 36.70 36.70 180 +0.22(+0.59%)
Mar 03, 2017 36.26 36.48 36.26 36.48 723 -0.15(-0.40%)
Mar 02, 2017 36.52 36.63 36.52 36.63 610 -0.22(-0.60%)
Mar 01, 2017 36.20 36.85 36.20 36.85 2,906 +0.78(+2.15%)
Feb 28, 2017 35.95 36.07 35.95 36.07 525 +0.56(+1.57%)
Feb 27, 2017 35.83 35.83 35.52 35.52 1,938 -0.73(-2.03%)
Feb 23, 2017 36.25 1 -0.39(-1.06%)
Feb 22, 2017 36.85 36.85 36.64 36.64 1,051 +0.01(+0.03%)
Feb 21, 2017 36.36 36.77 35.88 36.63 2,397 -0.06(-0.16%)
Feb 17, 2017 36.69 36.69 36.69 0 -0.33(-0.88%)
Feb 16, 2017 37.50 37.58 37.02 37.02 1,800 -0.48(-1.29%)
Feb 15, 2017 37.17 37.51 37.17 37.50 1,125 +0.38(+1.02%)
Feb 14, 2017 37.10 37.12 37.10 37.12 4,368 -0.18(-0.48%)
Feb 13, 2017 37.33 37.33 37.30 37.30 700 -0.04(-0.11%)
Feb 10, 2017 37.27 37.34 37.23 37.34 861 +0.33(+0.90%)
Feb 09, 2017 37.05 37.10 37.01 37.01 1,431 +0.10(+0.26%)
Feb 08, 2017 36.91 36.91 36.91 36.91 260 +0.36(+1.00%)
Feb 07, 2017 36.55 36.55 36.55 36.55 300 +0.03(+0.07%)
Feb 06, 2017 36.80 36.80 36.52 36.52 574 -0.01(-0.03%)
Feb 03, 2017 36.66 36.66 36.53 36.53 475 -0.24(-0.65%)
Feb 02, 2017 36.91 36.91 36.77 36.77 419 +0.33(+0.91%)
Feb 01, 2017 36.36 36.44 36.36 36.44 535 +0.49(+1.38%)
Jan 30, 2017 35.95 33 -0.68(-1.87%)
Jan 27, 2017 36.72 36.74 36.54 36.63 2,311 -0.07(-0.20%)
Jan 26, 2017 36.65 36.70 36.65 36.70 285 -0.20(-0.53%)
Jan 25, 2017 37.00 37.00 36.82 36.90 1,984 -0.02(-0.07%)
Jan 24, 2017 37.25 37.44 36.85 36.92 5,355 -0.28(-0.74%)
Jan 23, 2017 37.21 37.21 37.19 37.20 1,123 +0.07(+0.19%)
Jan 20, 2017 37.15 37.15 37.13 37.13 637 +0.17(+0.46%)
Jan 19, 2017 37.21 37.30 36.96 36.96 2,629 -0.26(-0.70%)
Jan 18, 2017 37.14 37.42 37.14 37.22 2,751 +0.08(+0.22%)
Jan 17, 2017 37.25 37.34 37.13 37.14 28,116 +0.66(+1.81%)
Jan 13, 2017 36.48 36.48 36.48 0 +0.02(+0.05%)
Jan 12, 2017 36.46 36.46 36.46 36.46 149 +0.57(+1.60%)
Jan 11, 2017 35.89 35.89 35.89 35.89 852 -0.06(-0.18%)
Jan 10, 2017 35.86 36.01 35.86 35.95 712 +0.24(+0.68%)
Jan 06, 2017 35.71 27 -0.32(-0.90%)
Jan 05, 2017 36.03 36.03 36.03 36.03 197 +0.10(+0.28%)
Jan 04, 2017 35.61 35.95 35.61 35.93 2,228 +0.73(+2.08%)
Jan 03, 2017 35.05 35.35 35.05 35.20 6,262 +0.29(+0.83%)
Dec 30, 2016 34.91 34.91 34.91 0 +0.05(+0.14%)
Dec 29, 2016 34.94 35.01 34.86 34.86 11,233 +0.15(+0.43%)
Dec 28, 2016 34.57 34.80 34.57 34.71 1,056 -0.16(-0.46%)
Dec 27, 2016 34.86 35.00 34.70 34.87 7,332 +0.72(+2.11%)
Dec 23, 2016 34.15 34.15 34.15 0 -0.12(-0.35%)
Dec 22, 2016 34.45 34.66 34.27 34.27 2,150 -0.50(-1.44%)
Dec 21, 2016 34.77 34.85 34.71 34.77 3,713 -0.00(-0.01%)
Dec 20, 2016 34.75 34.82 34.74 34.77 1,149 -0.37(-1.05%)
Dec 19, 2016 35.13 35.16 35.12 35.15 1,279 -0.37(-1.05%)
Dec 16, 2016 35.34 35.52 35.28 35.52 1,221 +0.02(+0.04%)
Dec 15, 2016 35.51 35.56 35.29 35.50 1,778 -0.03(-0.09%)
Dec 14, 2016 35.36 35.53 35.36 35.53 1,609 -0.12(-0.32%)
Dec 13, 2016 35.79 35.79 35.65 35.65 543 -0.10(-0.28%)
Dec 09, 2016 35.75 116 +0.12(+0.33%)
Dec 08, 2016 35.71 35.71 35.46 35.63 1,974 -0.39(-1.07%)
Dec 07, 2016 35.79 36.04 35.79 36.02 3,378 -0.04(-0.10%)
Dec 06, 2016 36.39 36.48 36.02 36.06 2,062 +0.21(+0.57%)
Dec 05, 2016 35.82 35.96 35.73 35.85 2,565 +0.51(+1.44%)
Dec 01, 2016 35.34 8 -0.49(-1.36%)
Nov 30, 2016 36.10 36.10 35.79 35.83 1,478 -0.17(-0.48%)
Nov 29, 2016 36.26 36.29 36.00 36.00 770 -0.78(-2.12%)
Nov 28, 2016 36.54 36.81 36.54 36.78 2,185 +0.35(+0.96%)
Nov 25, 2016 36.43 36.43 36.43 36.43 159 +0.02(+0.05%)
Nov 23, 2016 36.41 36.41 36.41 0 -0.04(-0.10%)
Nov 22, 2016 36.34 36.45 36.34 36.45 1,294 -0.02(-0.05%)
Nov 21, 2016 36.25 36.51 36.25 36.47 1,059 +0.54(+1.50%)
Nov 18, 2016 35.87 35.98 35.85 35.93 2,400 +0.18(+0.51%)
Nov 17, 2016 35.55 35.75 35.55 35.75 2,607 +0.11(+0.30%)
Nov 16, 2016 35.66 35.67 35.63 35.64 47,161 -0.40(-1.10%)
Nov 15, 2016 36.04 36.04 36.04 36.04 213 +0.20(+0.57%)
Nov 14, 2016 35.78 35.83 35.77 35.83 1,600 -0.17(-0.46%)
Nov 11, 2016 36.06 36.06 36.00 36.00 304 -0.42(-1.17%)
Nov 10, 2016 36.65 36.65 36.35 36.42 2,695 -0.22(-0.59%)
Nov 09, 2016 36.25 37.15 36.25 36.64 8,644 -0.47(-1.27%)
Nov 08, 2016 36.92 37.15 36.92 37.11 549 +0.22(+0.60%)
Nov 07, 2016 36.89 36.95 36.89 36.89 834 +0.39(+1.07%)
Nov 03, 2016 36.50 99 -0.04(-0.12%)
Nov 02, 2016 36.38 36.54 36.38 36.54 1,425 +0.19(+0.53%)
Nov 01, 2016 36.76 36.78 36.35 36.35 2,603 -0.67(-1.81%)
Oct 31, 2016 37.05 37.10 37.02 37.02 1,802 -0.19(-0.51%)
Oct 28, 2016 37.43 37.45 37.20 37.21 2,102 -0.31(-0.83%)
Oct 27, 2016 37.52 37.52 37.52 37.52 237 +0.13(+0.35%)
Oct 26, 2016 37.42 37.42 37.39 37.39 416 +0.38(+1.02%)
Oct 25, 2016 37.02 37.02 37.01 37.01 609 -0.04(-0.11%)
Oct 24, 2016 37.00 37.05 37.00 37.05 402 +0.19(+0.52%)
Oct 21, 2016 36.86 36.86 36.86 36.86 182 -0.37(-1.00%)
Oct 18, 2016 37.17 37.23 37.23 37.23 900 +0.00(+0.00%)
Oct 17, 2016 36.60 37.23 36.60 37.23 38,503 +0.54(+1.48%)
Oct 14, 2016 36.86 37.00 36.66 36.69 3,001 +0.57(+1.57%)
Oct 13, 2016 35.88 36.14 35.88 36.12 2,856 +0.37(+1.03%)
Oct 12, 2016 36.07 36.27 35.75 35.75 16,660 -0.31(-0.87%)
Oct 11, 2016 35.99 36.15 35.99 36.06 575 +0.02(+0.05%)
Oct 10, 2016 35.98 36.05 35.98 36.05 638 +0.23(+0.64%)
Oct 06, 2016 35.73 35.82 35.68 35.82 12 -0.39(-1.08%)
Oct 05, 2016 36.25 36.32 36.21 36.21 741 +0.50(+1.41%)
Oct 03, 2016 35.71 35.71 35.71 35.71 174 +0.00(+0.00%)
Sep 30, 2016 35.71 35.78 35.63 35.71 1 -0.05(-0.15%)
Sep 29, 2016 35.81 35.81 35.76 35.76 3,744 -0.10(-0.27%)
Sep 28, 2016 35.80 35.87 35.80 35.86 1,129 +0.29(+0.80%)
Sep 27, 2016 35.57 35.57 35.57 35.57 222 -0.08(-0.22%)
Sep 26, 2016 35.62 35.65 35.60 35.65 3,102 -0.44(-1.22%)
Sep 23, 2016 36.09 36.09 36.09 36.09 314 -0.35(-0.96%)
Sep 22, 2016 36.73 36.73 36.44 36.44 492 +0.17(+0.47%)
Sep 21, 2016 36.33 36.33 36.27 36.27 454 -0.25(-0.68%)
Sep 20, 2016 36.12 36.52 36.12 36.52 712 +0.49(+1.36%)
Sep 19, 2016 36.05 36.05 35.87 36.03 1,471 +0.38(+1.07%)
Sep 16, 2016 35.34 35.81 35.34 35.65 3,175 +0.76(+2.18%)
Sep 15, 2016 34.85 34.99 34.85 34.89 1,100 +0.08(+0.23%)
Sep 14, 2016 34.78 34.81 34.78 34.81 1,101 +0.04(+0.12%)
Sep 13, 2016 35.02 35.02 34.77 34.77 765 -0.70(-1.97%)
Sep 12, 2016 35.61 35.66 35.29 35.47 4,626 -0.25(-0.71%)
Sep 08, 2016 35.62 35.72 35.62 35.72 15 +0.22(+0.62%)
Sep 07, 2016 35.67 35.67 35.50 35.50 1,678 +0.65(+1.87%)
Sep 06, 2016 34.71 34.85 34.71 34.85 3,477 -0.16(-0.46%)
Sep 02, 2016 35.01 35.01 35.01 35.01 300 +0.52(+1.51%)
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.