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 (%)
Oct 31, 2011 54.98 55.14 54.43 54.66 44,769 -1.39(-2.48%)
Oct 28, 2011 55.81 56.08 55.60 56.05 47,017 -0.29(-0.51%)
Oct 27, 2011 55.66 56.35 55.21 56.34 21,761 +1.66(+3.04%)
Oct 26, 2011 55.44 55.74 54.60 54.68 17,278 -1.06(-1.90%)
Oct 25, 2011 56.32 56.32 55.64 55.74 6,085 -0.20(-0.36%)
Oct 24, 2011 56.15 56.30 55.77 55.94 16,244 +0.65(+1.17%)
Oct 21, 2011 56.27 56.38 55.28 55.29 8,941 -0.18(-0.32%)
Oct 20, 2011 54.81 55.47 54.34 55.47 7,649 +0.49(+0.89%)
Oct 19, 2011 56.06 56.06 54.82 54.98 18,520 -0.99(-1.77%)
Oct 18, 2011 55.31 56.10 55.06 55.97 13,568 +0.27(+0.48%)
Oct 17, 2011 55.94 56.19 55.70 55.70 12,520 -0.65(-1.15%)
Oct 14, 2011 55.60 56.65 55.60 56.35 16,930 +0.82(+1.48%)
Oct 13, 2011 55.01 55.78 54.74 55.53 48,017 +0.27(+0.49%)
Oct 12, 2011 54.80 55.53 54.80 55.26 18,991 -0.52(-0.93%)
Oct 11, 2011 53.37 55.91 53.37 55.78 23,878 +2.50(+4.69%)
Oct 10, 2011 53.82 54.03 53.24 53.28 14,246 +0.62(+1.18%)
Oct 07, 2011 52.70 53.10 52.45 52.66 11,356 -0.24(-0.45%)
Oct 06, 2011 53.65 53.67 52.82 52.90 24,982 -0.19(-0.36%)
Oct 05, 2011 53.04 53.12 52.65 53.09 38,575 +0.80(+1.53%)
Oct 04, 2011 51.81 52.35 51.64 52.29 36,182 -0.10(-0.19%)
Oct 03, 2011 51.47 52.83 51.21 52.39 103,195 +0.37(+0.71%)
Sep 30, 2011 55.52 55.52 52.02 52.02 69,791 -3.45(-6.22%)
Sep 29, 2011 54.93 55.49 54.90 55.47 114,690 +1.19(+2.20%)
Sep 28, 2011 55.85 55.85 54.14 54.28 40,206 -1.63(-2.92%)
Sep 27, 2011 56.80 56.88 55.83 55.91 27,565 +0.08(+0.14%)
Sep 26, 2011 54.89 56.13 54.89 55.83 59,566 +0.63(+1.14%)
Sep 23, 2011 55.63 56.13 55.18 55.20 153,224 -0.76(-1.36%)
Sep 22, 2011 56.52 57.33 54.82 55.96 177,354 -2.01(-3.47%)
Sep 21, 2011 59.66 59.66 57.97 57.97 83,174 -1.42(-2.39%)
Sep 20, 2011 60.03 60.23 59.39 59.39 37,519 -0.17(-0.29%)
Sep 19, 2011 59.66 59.66 59.09 59.56 123,453 -0.59(-0.98%)
Sep 16, 2011 61.00 61.00 60.12 60.15 13,571 -0.82(-1.34%)
Sep 15, 2011 62.15 62.15 60.86 60.97 61,855 -1.18(-1.90%)
Sep 14, 2011 62.03 62.36 61.94 62.15 8,094 -0.10(-0.16%)
Sep 13, 2011 62.83 63.14 61.98 62.25 21,993 -1.11(-1.75%)
Sep 12, 2011 63.35 63.53 62.66 63.36 34,909 -0.04(-0.06%)
Sep 09, 2011 63.26 63.57 62.82 63.40 16,741 -0.16(-0.25%)
Sep 08, 2011 63.81 64.13 63.50 63.56 69,922 -0.51(-0.80%)
Sep 07, 2011 64.58 64.78 63.87 64.07 70,477 +0.16(+0.25%)
Sep 06, 2011 63.94 64.15 63.29 63.91 37,039 -1.09(-1.68%)
Sep 02, 2011 64.16 65.15 63.98 65.00 43,981 +0.73(+1.14%)
Sep 01, 2011 65.17 65.44 64.08 64.27 35,371 -1.37(-2.09%)
Aug 31, 2011 65.67 65.77 65.44 65.64 72,741 +0.01(+0.02%)
Aug 30, 2011 64.89 65.84 64.82 65.63 56,715 +0.12(+0.18%)
Aug 29, 2011 65.50 65.62 65.16 65.51 43,104 +0.56(+0.86%)
Aug 26, 2011 63.28 64.99 63.06 64.95 40,575 +1.43(+2.25%)
Aug 25, 2011 63.33 63.66 62.83 63.52 21,681 -0.09(-0.14%)
Aug 24, 2011 63.91 64.49 63.31 63.61 68,687 -0.71(-1.10%)
Aug 23, 2011 63.48 64.32 63.18 64.32 73,943 +1.23(+1.95%)
Aug 22, 2011 63.32 63.81 62.91 63.09 73,416 +0.56(+0.90%)
Aug 19, 2011 61.71 62.82 61.71 62.53 19,252 +0.95(+1.54%)
Aug 18, 2011 61.40 61.66 60.96 61.58 76,684 -1.00(-1.60%)
Aug 17, 2011 61.97 62.60 61.97 62.58 56,525 +1.05(+1.71%)
Aug 16, 2011 60.37 61.57 60.37 61.53 93,938 +0.64(+1.05%)
Aug 15, 2011 60.93 61.10 60.64 60.89 34,105 +0.78(+1.30%)
Aug 12, 2011 60.03 60.68 59.96 60.11 19,668 -0.04(-0.07%)
Aug 11, 2011 59.74 60.80 59.74 60.15 34,507 +1.94(+3.33%)
Aug 10, 2011 58.73 58.85 58.21 58.21 66,961 -0.24(-0.41%)
Aug 09, 2011 58.34 59.38 57.20 58.45 88,550 +0.89(+1.55%)
Aug 08, 2011 58.34 58.62 57.41 57.56 122,351 -2.16(-3.62%)
Aug 05, 2011 59.92 60.00 58.51 59.72 43,252 -0.02(-0.03%)
Aug 04, 2011 60.54 60.59 59.44 59.73 78,566 -1.54(-2.51%)
Aug 03, 2011 61.65 61.65 60.90 61.27 40,835 -0.46(-0.75%)
Aug 02, 2011 60.75 62.07 60.10 61.73 62,279 +1.16(+1.92%)
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.