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 (%)
Sep 30, 2008 50.72 50.72 48.60 48.87 37,796 -0.88(-1.78%)
Sep 29, 2008 51.91 52.00 49.38 49.75 29,176 -3.99(-7.42%)
Sep 26, 2008 54.35 54.38 53.24 53.74 0 -1.00(-1.83%)
Sep 25, 2008 53.98 55.40 53.98 54.74 25,971 -0.22(-0.40%)
Sep 24, 2008 56.15 56.15 54.50 54.96 23,202 -0.25(-0.45%)
Sep 23, 2008 55.02 55.21 54.40 55.21 20,730 -0.08(-0.14%)
Sep 22, 2008 54.70 55.61 54.31 55.29 263,814 +1.83(+3.42%)
Sep 19, 2008 51.57 53.81 51.57 53.46 0 +1.89(+3.66%)
Sep 18, 2008 54.06 54.41 51.47 51.57 20,689 -1.84(-3.44%)
Sep 17, 2008 52.80 53.69 51.60 53.41 52,956 +1.49(+2.86%)
Sep 16, 2008 53.70 53.89 51.00 51.92 41,298 -2.94(-5.36%)
Sep 15, 2008 52.47 55.58 52.47 54.86 37,240 -0.20(-0.36%)
Sep 12, 2008 54.46 55.47 54.31 55.06 23,664 +1.42(+2.65%)
Sep 11, 2008 53.00 54.01 52.73 53.64 47,686 +0.08(+0.15%)
Sep 10, 2008 54.39 54.50 53.52 53.56 25,745 -0.66(-1.22%)
Sep 09, 2008 54.09 54.87 53.09 54.22 94,444 -0.52(-0.95%)
Sep 08, 2008 54.65 55.08 54.39 54.74 12,931 +0.20(+0.37%)
Sep 05, 2008 54.96 55.23 54.15 54.54 0 -1.98(-3.50%)
Sep 04, 2008 56.91 57.32 56.44 56.52 34,510 -0.27(-0.48%)
Sep 03, 2008 57.15 57.20 55.86 56.79 26,198 -1.12(-1.94%)
Sep 02, 2008 57.28 57.97 56.16 57.91 19,365 -1.49(-2.51%)
Aug 29, 2008 59.09 60.27 59.09 59.40 12,960 -0.33(-0.55%)
Aug 28, 2008 60.04 60.28 59.21 59.73 27,893 -1.12(-1.84%)
Aug 27, 2008 61.78 61.78 60.10 60.85 140,910 -0.17(-0.28%)
Aug 26, 2008 60.04 61.28 59.86 61.02 165,903 -0.59(-0.96%)
Aug 25, 2008 63.18 63.28 61.50 61.61 36,223 -0.15(-0.24%)
Aug 22, 2008 62.52 62.62 61.50 61.76 51,276 -1.37(-2.17%)
Aug 21, 2008 61.60 64.15 61.55 63.13 136,473 +2.05(+3.36%)
Aug 20, 2008 60.51 61.08 60.00 61.08 100,091 +1.39(+2.33%)
Aug 19, 2008 58.89 61.42 58.70 59.69 34,607 -0.25(-0.42%)
Aug 18, 2008 58.15 60.03 57.93 59.94 51,940 +2.90(+5.09%)
Aug 15, 2008 58.19 58.19 56.56 57.04 0 -2.51(-4.22%)
Aug 14, 2008 59.60 59.74 57.50 59.55 116,610 +0.58(+0.98%)
Aug 13, 2008 55.63 59.87 55.63 58.97 172,669 +3.50(+6.31%)
Aug 12, 2008 53.42 55.77 53.40 55.47 18,388 +0.76(+1.39%)
Aug 11, 2008 54.05 55.00 53.98 54.71 22,721 +0.83(+1.54%)
Aug 08, 2008 55.72 55.72 53.88 53.88 142,071 -3.09(-5.42%)
Aug 07, 2008 56.95 57.07 56.02 56.97 62,144 +1.90(+3.45%)
Aug 06, 2008 56.88 57.47 54.70 55.07 99,763 -1.76(-3.10%)
Aug 05, 2008 55.96 58.60 55.17 56.83 73,792 +0.22(+0.39%)
Aug 04, 2008 59.99 60.01 56.61 56.61 211,777 -4.11(-6.76%)
Aug 01, 2008 61.88 62.40 60.35 60.72 7,228 -1.37(-2.21%)
Jul 31, 2008 62.40 62.80 61.95 62.09 10,518 -0.48(-0.77%)
Jul 30, 2008 61.97 62.57 61.57 62.57 22,677 +0.40(+0.64%)
Jul 29, 2008 62.17 62.23 60.53 62.17 82,036 +0.41(+0.66%)
Jul 28, 2008 62.41 62.58 61.53 61.76 5,955 -0.09(-0.15%)
Jul 25, 2008 61.00 62.30 60.52 61.85 43,831 +0.93(+1.53%)
Jul 24, 2008 61.58 61.58 60.80 60.92 13,482 +0.13(+0.21%)
Jul 23, 2008 60.09 62.09 59.83 60.79 55,563 -0.80(-1.30%)
Jul 22, 2008 62.46 62.50 61.50 61.59 228,940 -0.64(-1.03%)
Jul 21, 2008 63.59 63.61 62.00 62.23 45,383 -1.74(-2.72%)
Jul 18, 2008 65.85 66.10 63.89 63.97 37,655 -1.90(-2.88%)
Jul 17, 2008 67.79 68.49 65.75 65.87 63,759 -2.31(-3.39%)
Jul 16, 2008 66.43 68.51 65.80 68.18 53,544 +1.18(+1.76%)
Jul 15, 2008 69.01 69.03 66.50 67.00 67,609 -1.46(-2.13%)
Jul 14, 2008 68.65 69.28 68.12 68.46 51,760 -2.00(-2.84%)
Jul 11, 2008 71.57 71.57 69.05 70.46 23,486 +0.58(+0.83%)
Jul 10, 2008 69.36 70.00 69.30 69.88 37,727 +0.23(+0.33%)
Jul 09, 2008 69.50 69.70 68.73 69.65 43,322 +0.10(+0.14%)
Jul 08, 2008 69.51 70.23 67.80 69.55 95,696 +0.04(+0.06%)
Jul 07, 2008 72.85 72.85 69.06 69.51 72,917 -4.49(-6.07%)
Jul 04, 2008 73.77 74.67 73.18 74.00 112,013 +0.00(+0.00%)
Jul 03, 2008 73.77 74.67 73.18 74.00 112,013 -0.08(-0.10%)
Jul 02, 2008 72.52 74.70 72.29 74.08 84,084 +1.34(+1.84%)
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.