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 (%)
Dec 31, 2008 40.64 41.75 40.23 41.66 27,384 +1.17(+2.88%)
Dec 30, 2008 41.13 41.13 40.10 40.49 7,452 -0.08(-0.19%)
Dec 29, 2008 42.74 42.74 40.10 40.57 24,837 -0.75(-1.82%)
Dec 26, 2008 40.00 41.55 39.60 41.32 15,934 +1.65(+4.16%)
Dec 24, 2008 39.50 39.74 39.44 39.67 2,550 +0.45(+1.15%)
Dec 23, 2008 38.76 39.29 38.39 39.22 8,812 +0.77(+2.00%)
Dec 22, 2008 38.23 38.63 38.23 38.45 9,432 +0.49(+1.29%)
Dec 19, 2008 37.87 38.19 37.85 37.96 12,923 -0.46(-1.20%)
Dec 18, 2008 38.48 38.99 37.25 38.42 12,882 +0.13(+0.34%)
Dec 17, 2008 39.50 39.50 37.58 38.29 13,059 -0.01(-0.03%)
Dec 16, 2008 36.71 38.59 36.71 38.30 11,717 +1.56(+4.25%)
Dec 15, 2008 36.83 38.61 36.74 36.74 14,664 +0.08(+0.22%)
Dec 12, 2008 35.30 37.15 35.18 36.66 11,900 +0.81(+2.26%)
Dec 11, 2008 34.85 36.29 34.85 35.85 24,453 +0.69(+1.96%)
Dec 10, 2008 34.95 35.35 34.59 35.16 9,825 +1.16(+3.41%)
Dec 09, 2008 33.75 34.66 33.75 34.00 16,975 -0.21(-0.61%)
Dec 08, 2008 34.03 34.56 33.21 34.21 57,941 +1.26(+3.82%)
Dec 05, 2008 34.18 34.18 32.42 32.95 25,775 -1.22(-3.58%)
Dec 04, 2008 35.50 35.50 34.16 34.17 12,225 -1.42(-3.98%)
Dec 03, 2008 35.83 35.85 35.30 35.59 10,940 -0.40(-1.11%)
Dec 02, 2008 36.39 36.40 35.65 35.99 6,128 +0.24(+0.67%)
Dec 01, 2008 38.10 38.10 35.75 35.75 20,000 -2.02(-5.35%)
Nov 28, 2008 38.02 38.02 37.47 37.77 10,250 -0.45(-1.18%)
Nov 26, 2008 39.89 39.89 37.76 38.22 35,354 +0.10(+0.26%)
Nov 25, 2008 36.78 38.12 36.78 38.12 37,924 +0.23(+0.61%)
Nov 24, 2008 35.83 38.33 35.83 37.89 27,280 +1.93(+5.37%)
Nov 21, 2008 37.49 37.49 35.84 35.96 17,961 -1.08(-2.92%)
Nov 20, 2008 37.22 38.12 37.04 37.04 19,080 -1.71(-4.41%)
Nov 19, 2008 39.50 39.52 38.75 38.75 9,870 -0.40(-1.02%)
Nov 18, 2008 39.40 39.68 39.03 39.15 10,275 -0.36(-0.91%)
Nov 17, 2008 39.23 40.00 39.23 39.51 8,279 +0.11(+0.28%)
Nov 14, 2008 39.14 39.55 37.50 39.40 87,408 +0.32(+0.82%)
Nov 13, 2008 38.75 39.31 38.00 39.08 17,488 +0.48(+1.24%)
Nov 12, 2008 39.00 39.94 38.17 38.60 15,681 -0.42(-1.08%)
Nov 11, 2008 39.01 39.12 38.07 39.02 6,230 -0.87(-2.18%)
Nov 10, 2008 41.86 41.86 38.83 39.89 54,078 +0.73(+1.86%)
Nov 07, 2008 39.13 39.64 38.94 39.16 3,510 +0.36(+0.93%)
Nov 06, 2008 39.66 40.00 38.65 38.80 14,600 -0.76(-1.92%)
Nov 05, 2008 42.00 42.03 39.56 39.56 15,950 -2.27(-5.43%)
Nov 04, 2008 41.83 43.08 41.62 41.83 29,385 +0.43(+1.04%)
Nov 03, 2008 41.19 42.25 40.85 41.40 34,898 +0.01(+0.02%)
Oct 31, 2008 40.40 41.39 40.25 41.39 15,808 -0.10(-0.24%)
Oct 30, 2008 41.82 41.82 41.00 41.49 14,240 -0.33(-0.79%)
Oct 29, 2008 40.20 42.82 40.20 41.82 105,987 +2.50(+6.36%)
Oct 28, 2008 43.00 43.00 38.82 39.32 19,017 +0.25(+0.65%)
Oct 27, 2008 37.36 39.43 37.36 39.07 6,750 +0.93(+2.43%)
Oct 24, 2008 37.06 39.44 35.92 38.14 13,543 -1.05(-2.68%)
Oct 23, 2008 38.68 40.16 38.32 39.19 75,090 +0.73(+1.90%)
Oct 22, 2008 39.67 39.70 38.46 38.46 8,624 -2.50(-6.10%)
Oct 21, 2008 41.05 41.36 40.55 40.96 34,182 -0.96(-2.29%)
Oct 20, 2008 42.00 42.00 41.34 41.92 4,951 +1.55(+3.84%)
Oct 17, 2008 40.14 40.74 39.49 40.37 4,400 +0.68(+1.71%)
Oct 16, 2008 38.86 39.69 38.00 39.69 21,600 +0.41(+1.04%)
Oct 15, 2008 40.75 41.00 39.21 39.28 53,449 -2.17(-5.23%)
Oct 14, 2008 42.79 43.55 41.39 41.45 66,658 -0.63(-1.50%)
Oct 13, 2008 42.13 42.64 41.83 42.08 24,388 +0.45(+1.08%)
Oct 10, 2008 38.17 41.67 38.12 41.63 48,284 -2.47(-5.60%)
Oct 09, 2008 44.68 44.68 43.29 44.10 50,228 +0.46(+1.05%)
Oct 08, 2008 42.75 43.85 42.03 43.64 46,529 +1.16(+2.73%)
Oct 07, 2008 43.40 43.40 42.23 42.48 41,629 +0.66(+1.58%)
Oct 06, 2008 43.05 43.32 41.53 41.82 246,977 -3.78(-8.29%)
Oct 03, 2008 45.31 46.74 45.31 45.60 49,934 -0.10(-0.21%)
Oct 02, 2008 48.40 48.40 45.61 45.70 26,132 -2.77(-5.72%)
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.