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, 2009 40.92 40.88 40.88 40.88 13,900 +0.09(+0.23%)
Dec 30, 2009 40.83 41.00 40.35 40.79 11,250 -0.04(-0.10%)
Dec 29, 2009 40.83 40.97 40.55 40.83 20,751 +0.03(+0.07%)
Dec 28, 2009 40.35 40.85 40.18 40.80 63,246 +1.17(+2.95%)
Dec 24, 2009 39.38 39.96 39.38 39.63 8,816 +0.02(+0.05%)
Dec 23, 2009 39.09 39.65 39.09 39.61 17,863 +0.62(+1.59%)
Dec 22, 2009 39.25 39.46 38.70 38.99 151,128 -0.32(-0.81%)
Dec 21, 2009 39.87 39.87 39.26 39.31 12,045 -0.42(-1.06%)
Dec 18, 2009 39.87 39.89 39.10 39.73 55,992 +0.03(+0.08%)
Dec 17, 2009 40.48 40.61 39.30 39.70 50,609 -1.25(-3.06%)
Dec 16, 2009 41.04 41.23 40.51 40.95 50,823 +0.27(+0.66%)
Dec 15, 2009 40.76 41.10 40.57 40.68 64,943 -0.17(-0.42%)
Dec 14, 2009 40.38 40.98 40.14 40.85 24,626 +0.46(+1.15%)
Dec 11, 2009 47.00 40.44 39.54 40.39 71,626 +0.50(+1.25%)
Dec 10, 2009 39.50 39.99 39.25 39.89 72,183 +0.30(+0.75%)
Dec 09, 2009 40.00 40.23 39.19 39.59 153,588 -0.31(-0.78%)
Dec 08, 2009 40.25 40.45 39.85 39.90 28,462 -0.25(-0.62%)
Dec 07, 2009 40.49 40.64 40.09 40.15 17,928 -0.05(-0.12%)
Dec 04, 2009 41.10 41.10 40.11 40.20 36,600 -0.92(-2.24%)
Dec 03, 2009 41.39 41.44 40.89 41.12 44,476 +0.04(+0.10%)
Dec 02, 2009 41.93 41.93 40.93 41.08 64,206 -0.88(-2.10%)
Dec 01, 2009 42.38 42.67 41.84 41.96 160,780 -0.12(-0.28%)
Nov 30, 2009 41.77 42.27 41.50 42.08 35,604 +0.51(+1.22%)
Nov 27, 2009 40.38 41.57 40.38 41.57 42,608 +0.24(+0.58%)
Nov 25, 2009 41.00 41.59 40.53 41.33 27,222 +0.95(+2.37%)
Nov 24, 2009 40.90 41.00 40.35 40.38 26,653 -0.77(-1.88%)
Nov 23, 2009 42.00 42.46 41.01 41.15 62,255 -0.18(-0.44%)
Nov 20, 2009 41.68 41.68 41.10 41.33 19,943 -0.49(-1.17%)
Nov 19, 2009 40.96 41.85 40.70 41.82 52,850 +0.43(+1.03%)
Nov 18, 2009 41.88 42.40 41.37 41.39 32,375 -0.28(-0.66%)
Nov 17, 2009 41.00 41.74 40.79 41.67 33,792 +0.57(+1.39%)
Nov 16, 2009 40.21 41.25 40.21 41.10 58,930 +1.20(+3.01%)
Nov 13, 2009 39.75 40.40 39.75 39.90 14,329 -0.07(-0.18%)
Nov 12, 2009 39.39 40.18 39.01 39.97 98,071 +0.47(+1.19%)
Nov 11, 2009 39.87 40.20 39.48 39.50 19,285 +0.11(+0.28%)
Nov 10, 2009 39.08 39.39 38.47 39.39 28,784 +0.36(+0.93%)
Nov 09, 2009 38.35 39.11 38.16 39.03 43,701 +1.18(+3.11%)
Nov 06, 2009 38.56 38.67 37.80 37.85 55,294 -0.91(-2.35%)
Nov 05, 2009 39.50 39.58 38.65 38.76 50,631 -0.71(-1.80%)
Nov 04, 2009 40.26 40.62 39.45 39.47 55,735 -0.40(-1.00%)
Nov 03, 2009 38.93 40.27 38.62 39.87 54,295 +0.57(+1.45%)
Nov 02, 2009 38.36 39.50 38.10 39.30 57,200 +1.30(+3.42%)
Oct 30, 2009 38.50 38.50 38.00 38.00 59,808 -1.04(-2.66%)
Oct 29, 2009 38.33 39.17 38.30 39.04 41,335 +0.98(+2.57%)
Oct 28, 2009 38.01 38.50 37.70 38.06 27,444 -0.34(-0.89%)
Oct 27, 2009 39.30 39.30 38.33 38.40 129,669 -0.80(-2.04%)
Oct 26, 2009 41.19 41.19 39.18 39.20 58,643 -1.50(-3.69%)
Oct 23, 2009 41.19 41.27 40.51 40.70 72,336 -0.25(-0.60%)
Oct 22, 2009 40.60 41.09 40.14 40.95 70,379 +0.40(+0.99%)
Oct 21, 2009 39.29 40.99 38.97 40.55 65,531 +1.22(+3.10%)
Oct 20, 2009 39.28 39.58 39.20 39.33 57,571 -0.36(-0.91%)
Oct 19, 2009 39.00 39.69 38.82 39.69 30,195 +1.25(+3.25%)
Oct 16, 2009 39.13 39.13 38.33 38.44 38,861 -0.56(-1.44%)
Oct 15, 2009 38.89 39.12 38.40 39.00 50,627 -0.37(-0.94%)
Oct 14, 2009 39.69 40.00 39.00 39.37 66,523 +0.01(+0.03%)
Oct 13, 2009 38.98 39.64 38.72 39.36 60,895 -0.01(-0.03%)
Oct 12, 2009 38.27 39.37 38.09 39.37 47,502 +1.97(+5.27%)
Oct 09, 2009 37.04 37.86 36.50 37.40 50,374 +0.35(+0.94%)
Oct 08, 2009 36.68 37.45 36.48 37.05 72,714 +0.55(+1.51%)
Oct 07, 2009 36.23 36.55 35.89 36.50 36,026 +0.31(+0.86%)
Oct 06, 2009 35.72 36.86 35.34 36.19 42,969 +1.49(+4.29%)
Oct 05, 2009 34.40 35.36 34.40 34.70 6,583 +0.19(+0.55%)
Oct 02, 2009 35.16 35.17 34.51 34.51 12,166 -0.73(-2.08%)
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.