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 (%)
Jun 30, 2016 32.72 32.98 32.04 32.80 99,856 +0.10(+0.31%)
Jun 29, 2016 33.26 33.26 32.64 32.70 92,700 -0.62(-1.86%)
Jun 28, 2016 34.03 34.34 32.05 33.32 133,869 +0.02(+0.06%)
Jun 27, 2016 33.40 33.50 33.17 33.30 52,103 +0.10(+0.30%)
Jun 24, 2016 32.73 33.22 32.46 33.20 126,328 -0.28(-0.84%)
Jun 23, 2016 33.67 33.84 33.40 33.48 121,145 -0.43(-1.27%)
Jun 22, 2016 34.04 34.40 33.91 33.91 105,506 -0.18(-0.53%)
Jun 21, 2016 34.95 34.95 34.06 34.09 168,668 -1.47(-4.13%)
Jun 20, 2016 35.82 35.99 35.50 35.56 183,513 -0.93(-2.55%)
Jun 17, 2016 35.91 36.54 35.91 36.49 25,390 +1.02(+2.88%)
Jun 16, 2016 35.81 35.81 35.20 35.47 30,239 -0.43(-1.20%)
Jun 15, 2016 36.76 36.76 35.89 35.90 22,515 -0.61(-1.67%)
Jun 14, 2016 36.29 36.57 35.83 36.51 65,013 +0.04(+0.11%)
Jun 13, 2016 36.97 37.11 36.43 36.47 33,479 +0.17(+0.47%)
Jun 10, 2016 36.73 37.37 36.08 36.30 113,133 -0.33(-0.90%)
Jun 09, 2016 36.65 36.77 36.41 36.63 86,964 -0.24(-0.65%)
Jun 08, 2016 36.54 37.27 36.54 36.87 417,346 +0.59(+1.63%)
Jun 07, 2016 36.06 36.31 35.82 36.28 71,385 +0.11(+0.30%)
Jun 06, 2016 36.15 36.43 35.95 36.17 48,267 +0.54(+1.52%)
Jun 03, 2016 35.70 35.74 35.07 35.63 91,447 +0.31(+0.88%)
Jun 02, 2016 34.80 35.44 34.80 35.32 82,107 +0.71(+2.06%)
Jun 01, 2016 34.10 34.64 34.10 34.61 176,549 +0.72(+2.12%)
May 31, 2016 34.35 34.54 33.83 33.89 111,515 -0.72(-2.08%)
May 27, 2016 34.25 34.61 34.61 34.61 26,500 +0.28(+0.82%)
May 26, 2016 34.27 34.39 33.82 34.33 130,970 +0.34(+1.00%)
May 25, 2016 33.55 34.04 33.55 33.99 25,570 +0.76(+2.29%)
May 24, 2016 33.02 33.75 33.00 33.23 55,593 -0.09(-0.26%)
May 23, 2016 33.21 33.52 33.11 33.31 29,520 -0.19(-0.55%)
May 20, 2016 33.63 33.78 33.20 33.50 70,666 +0.32(+0.96%)
May 19, 2016 33.48 33.52 32.78 33.18 46,973 -0.54(-1.60%)
May 18, 2016 33.64 33.95 33.50 33.72 68,508 -0.21(-0.62%)
May 17, 2016 33.50 33.94 33.50 33.93 84,728 +0.54(+1.62%)
May 16, 2016 33.20 33.41 33.07 33.39 20,036 +0.07(+0.21%)
May 13, 2016 33.01 33.40 33.00 33.32 126,370 +0.06(+0.18%)
May 12, 2016 33.07 33.26 32.74 33.26 75,255 +0.56(+1.71%)
May 11, 2016 32.91 32.91 32.55 32.70 47,860 -0.16(-0.49%)
May 10, 2016 31.97 33.41 31.91 32.86 52,102 +1.14(+3.59%)
May 09, 2016 32.29 32.29 31.70 31.72 29,702 -0.55(-1.70%)
May 06, 2016 32.04 32.34 32.04 32.27 26,525 +0.45(+1.41%)
May 05, 2016 32.50 32.50 31.78 31.82 43,163 -0.58(-1.79%)
May 04, 2016 32.00 32.64 32.00 32.40 319,177 +0.04(+0.12%)
May 03, 2016 33.33 33.50 32.28 32.36 100,197 -1.06(-3.17%)
May 02, 2016 33.08 33.45 32.75 33.42 168,673 +0.13(+0.39%)
Apr 29, 2016 33.31 33.42 33.00 33.29 30,787 +0.12(+0.36%)
Apr 28, 2016 33.07 33.67 33.07 33.17 47,273 +0.36(+1.10%)
Apr 27, 2016 33.08 33.08 32.57 32.81 23,674 -0.18(-0.55%)
Apr 26, 2016 32.69 33.00 32.21 32.99 31,287 +0.45(+1.38%)
Apr 25, 2016 32.04 33.06 32.00 32.54 62,693 +0.65(+2.04%)
Apr 22, 2016 32.75 32.92 31.86 31.89 130,498 -1.41(-4.23%)
Apr 21, 2016 33.98 33.98 33.25 33.30 116,779 -0.47(-1.39%)
Apr 20, 2016 32.95 33.88 32.64 33.77 316,982 +0.96(+2.93%)
Apr 19, 2016 32.28 32.87 32.28 32.81 82,292 +0.71(+2.21%)
Apr 18, 2016 31.77 32.27 31.74 32.10 72,961 +0.38(+1.20%)
Apr 15, 2016 31.34 31.89 31.34 31.72 634,905 +0.30(+0.95%)
Apr 14, 2016 31.48 31.56 31.23 31.42 172,829 -0.15(-0.48%)
Apr 13, 2016 30.98 31.57 30.94 31.57 73,456 +0.85(+2.77%)
Apr 12, 2016 30.56 30.80 30.35 30.72 20,095 +0.43(+1.42%)
Apr 11, 2016 30.46 30.46 30.20 30.29 38,444 -0.27(-0.87%)
Apr 08, 2016 30.40 30.59 30.30 30.56 19,577 +0.20(+0.65%)
Apr 07, 2016 30.43 30.47 30.23 30.36 196,808 -0.07(-0.23%)
Apr 06, 2016 30.37 30.52 30.20 30.43 51,899 -0.10(-0.33%)
Apr 05, 2016 30.51 30.59 30.45 30.53 18,484 +0.00(+0.00%)
Apr 04, 2016 30.58 30.63 30.48 30.53 13,762 -0.08(-0.26%)
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.