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 (%)
Aug 31, 2009 41.22 41.71 40.94 41.56 12,682 -0.16(-0.38%)
Aug 28, 2009 41.94 41.99 41.49 41.72 6,026 +0.29(+0.70%)
Aug 27, 2009 41.84 41.84 40.98 41.43 6,621 -0.05(-0.11%)
Aug 26, 2009 41.09 41.51 40.98 41.48 7,121 +0.25(+0.60%)
Aug 25, 2009 41.36 41.83 40.98 41.23 20,338 -0.22(-0.53%)
Aug 24, 2009 40.71 41.45 40.71 41.45 6,599 +0.75(+1.84%)
Aug 21, 2009 40.95 41.34 40.70 40.70 2,028 +0.05(+0.11%)
Aug 20, 2009 40.95 41.37 40.62 40.65 4,913 -0.63(-1.52%)
Aug 19, 2009 40.73 41.28 40.69 41.28 2,615 +0.32(+0.78%)
Aug 18, 2009 40.06 40.96 40.06 40.96 1,886 +0.36(+0.89%)
Aug 17, 2009 41.35 41.35 40.38 40.60 9,215 -1.07(-2.57%)
Aug 14, 2009 42.11 42.13 41.47 41.67 5,578 -1.01(-2.37%)
Aug 13, 2009 43.80 43.80 42.66 42.68 14,026 -0.93(-2.13%)
Aug 12, 2009 42.98 43.62 42.83 43.61 23,232 +0.71(+1.65%)
Aug 11, 2009 42.58 43.00 42.51 42.90 11,787 +0.44(+1.03%)
Aug 10, 2009 42.66 42.98 42.35 42.46 9,470 +0.10(+0.25%)
Aug 07, 2009 42.57 42.57 42.22 42.36 1,440 +0.40(+0.95%)
Aug 06, 2009 42.44 42.50 41.94 41.96 5,476 -0.80(-1.87%)
Aug 05, 2009 43.17 43.17 42.15 42.76 4,895 -0.18(-0.42%)
Aug 04, 2009 42.62 43.09 41.91 42.94 14,885 -0.11(-0.24%)
Aug 03, 2009 42.10 43.14 42.10 43.05 26,082 +1.93(+4.68%)
Jul 31, 2009 40.65 41.12 40.42 41.12 2,769 +0.57(+1.41%)
Jul 30, 2009 39.82 40.72 39.82 40.55 10,007 +1.19(+3.02%)
Jul 29, 2009 39.36 39.37 38.90 39.36 4,364 -0.26(-0.66%)
Jul 28, 2009 38.96 40.27 38.96 39.62 8,071 +0.24(+0.61%)
Jul 27, 2009 39.17 39.58 39.06 39.38 7,543 -0.11(-0.28%)
Jul 24, 2009 40.00 40.00 39.25 39.49 668 -0.72(-1.79%)
Jul 23, 2009 38.94 40.22 38.94 40.21 7,752 +1.22(+3.13%)
Jul 22, 2009 39.82 39.82 38.78 38.99 4,761 -0.53(-1.34%)
Jul 21, 2009 39.49 40.00 39.26 39.52 2,760 -0.48(-1.20%)
Jul 20, 2009 39.89 40.50 39.68 40.00 7,503 +0.33(+0.84%)
Jul 17, 2009 39.67 39.74 39.30 39.67 3,907 +0.53(+1.36%)
Jul 16, 2009 39.57 39.57 39.00 39.14 5,706 -0.53(-1.34%)
Jul 15, 2009 39.59 40.30 39.38 39.67 9,516 +0.12(+0.30%)
Jul 14, 2009 40.29 40.29 39.49 39.55 12,401 +0.00(+0.01%)
Jul 13, 2009 38.76 39.65 38.49 39.55 4,725 +0.68(+1.75%)
Jul 10, 2009 38.37 39.00 38.33 38.87 4,167 -0.10(-0.26%)
Jul 09, 2009 39.33 39.33 38.44 38.97 5,515 +0.56(+1.44%)
Jul 08, 2009 38.30 38.82 38.14 38.41 4,502 -0.09(-0.23%)
Jul 07, 2009 40.38 40.38 38.13 38.50 12,661 -1.30(-3.27%)
Jul 06, 2009 40.00 40.09 39.31 39.80 4,217 -1.05(-2.57%)
Jul 02, 2009 41.31 41.31 40.33 40.85 4,782 -0.59(-1.42%)
Jul 01, 2009 41.40 41.44 41.19 41.44 13,524 +0.47(+1.15%)
Jun 30, 2009 41.40 41.40 39.78 40.97 21,788 -0.72(-1.73%)
Jun 29, 2009 41.64 42.18 41.51 41.69 8,711 +0.08(+0.19%)
Jun 26, 2009 41.90 41.99 41.61 41.61 4,107 -0.37(-0.89%)
Jun 25, 2009 42.05 42.13 41.98 41.98 6,632 +0.09(+0.22%)
Jun 24, 2009 41.98 42.34 41.76 41.89 7,214 +0.00(+0.00%)
Jun 23, 2009 41.47 41.92 41.38 41.89 10,767 +0.64(+1.55%)
Jun 22, 2009 41.34 41.48 41.01 41.25 63,012 -0.81(-1.93%)
Jun 19, 2009 42.95 42.95 42.00 42.06 20,182 -0.82(-1.91%)
Jun 18, 2009 42.58 42.98 42.58 42.88 12,259 -0.01(-0.02%)
Jun 17, 2009 42.56 42.89 42.33 42.89 21,544 +0.19(+0.44%)
Jun 16, 2009 42.65 43.73 42.50 42.70 21,399 -0.10(-0.23%)
Jun 15, 2009 44.00 44.00 42.61 42.80 27,490 -1.76(-3.95%)
Jun 12, 2009 45.05 45.05 44.25 44.56 23,453 -0.82(-1.81%)
Jun 11, 2009 45.31 45.58 45.17 45.38 37,425 +0.21(+0.46%)
Jun 10, 2009 46.00 47.56 44.79 45.17 9,635 -0.58(-1.27%)
Jun 09, 2009 44.80 45.75 44.80 45.75 13,921 +0.87(+1.95%)
Jun 08, 2009 45.24 45.24 44.76 44.88 16,903 -0.69(-1.52%)
Jun 05, 2009 45.87 45.87 45.28 45.57 32,608 -0.54(-1.17%)
Jun 04, 2009 45.30 46.11 45.15 46.11 38,636 +1.30(+2.90%)
Jun 03, 2009 46.26 46.26 44.67 44.81 25,704 -1.79(-3.84%)
Jun 02, 2009 46.81 46.81 46.28 46.60 6,473 -0.20(-0.43%)
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.