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 (%)
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%)
Oct 01, 2008 48.84 49.19 48.26 48.47 16,730 -0.40(-0.81%)
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%)
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.