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 (%)
Apr 28, 2016 37.08 37.35 37.04 37.04 34 +0.24(+0.65%)
Apr 27, 2016 36.64 36.89 36.64 36.80 1,556 +0.26(+0.71%)
Apr 26, 2016 36.83 36.83 36.54 36.54 3,941 -0.02(-0.05%)
Apr 25, 2016 36.56 36.56 36.56 36.56 190 -0.09(-0.25%)
Apr 22, 2016 36.99 36.99 36.65 36.65 354 -0.65(-1.74%)
Apr 21, 2016 37.97 38.16 37.28 37.30 7,447 -0.43(-1.13%)
Apr 20, 2016 36.84 37.73 36.71 37.73 8,664 +1.01(+2.75%)
Apr 19, 2016 36.13 36.72 36.13 36.72 1,316 +0.68(+1.88%)
Apr 18, 2016 35.76 36.22 35.76 36.04 13,725 +0.44(+1.24%)
Apr 15, 2016 35.52 35.60 35.52 35.60 1,590 +0.56(+1.60%)
Apr 14, 2016 35.14 35.14 35.03 35.04 1,939 -0.14(-0.40%)
Apr 13, 2016 35.15 35.19 35.00 35.18 1,539 +0.60(+1.73%)
Apr 12, 2016 34.54 34.72 34.43 34.58 1,402 +0.35(+1.02%)
Apr 11, 2016 34.26 34.37 34.16 34.23 2,331 +0.15(+0.44%)
Apr 07, 2016 34.23 34.23 34.08 34.08 127 -0.11(-0.31%)
Apr 06, 2016 34.19 34.19 34.19 34.19 453 -0.13(-0.38%)
Apr 05, 2016 34.31 34.31 34.31 34.31 382 -0.23(-0.65%)
Apr 01, 2016 34.31 34.54 34.31 34.54 19 +0.06(+0.16%)
Mar 31, 2016 34.84 34.87 34.41 34.48 1,600 -0.80(-2.26%)
Mar 29, 2016 35.16 35.31 35.16 35.28 204 +0.05(+0.13%)
Mar 28, 2016 35.24 35.38 35.24 35.24 986 +0.11(+0.30%)
Mar 24, 2016 35.14 35.13 35.13 35.13 5,100 -0.19(-0.54%)
Mar 23, 2016 35.14 35.32 35.14 35.32 1,653 -0.22(-0.61%)
Mar 22, 2016 35.52 35.54 35.50 35.54 559 +0.37(+1.05%)
Mar 21, 2016 35.12 35.25 35.12 35.17 911 +0.23(+0.66%)
Mar 18, 2016 34.97 35.01 34.94 34.94 962 +0.02(+0.06%)
Mar 17, 2016 35.08 35.08 34.92 34.92 726 +0.18(+0.51%)
Mar 16, 2016 34.67 34.74 34.67 34.74 766 +0.11(+0.33%)
Mar 15, 2016 34.65 34.65 34.63 34.63 926 -0.01(-0.03%)
Mar 14, 2016 34.66 34.66 34.64 34.64 445 +0.06(+0.17%)
Mar 11, 2016 34.39 34.58 34.39 34.58 362 +0.43(+1.26%)
Mar 10, 2016 33.90 34.16 33.90 34.15 4,760 +0.25(+0.73%)
Mar 09, 2016 33.92 33.93 33.78 33.90 3,974 -0.03(-0.10%)
Mar 08, 2016 33.93 33.93 33.93 33.93 401 +0.23(+0.68%)
Mar 07, 2016 33.84 33.84 33.70 33.70 521 -0.07(-0.21%)
Mar 04, 2016 33.64 33.77 33.56 33.77 1,846 +0.56(+1.68%)
Mar 03, 2016 33.20 33.22 33.20 33.22 293 +0.21(+0.63%)
Mar 02, 2016 33.01 33.04 33.01 33.01 986 +0.17(+0.53%)
Mar 01, 2016 32.83 32.83 32.83 32.83 380 -0.26(-0.77%)
Feb 29, 2016 32.87 33.09 32.87 33.09 601 +0.02(+0.08%)
Feb 26, 2016 33.07 33.07 33.07 33.07 1,050 -0.09(-0.29%)
Feb 25, 2016 33.17 33.17 33.16 33.16 495 -0.18(-0.54%)
Feb 24, 2016 33.32 33.34 33.32 33.34 419 -0.20(-0.60%)
Feb 22, 2016 33.67 33.71 33.51 33.54 49 -0.03(-0.09%)
Feb 18, 2016 33.57 33.57 33.57 33.57 26 -0.16(-0.47%)
Feb 17, 2016 33.73 33.73 33.73 33.73 269 +0.20(+0.59%)
Feb 16, 2016 33.48 33.53 33.48 33.53 1,171 +0.21(+0.63%)
Feb 12, 2016 33.30 33.32 33.32 33.32 1,200 -0.05(-0.14%)
Feb 11, 2016 33.37 33.37 33.37 33.37 546 +0.08(+0.23%)
Feb 10, 2016 33.28 33.30 33.28 33.29 602 +0.07(+0.21%)
Feb 09, 2016 33.30 33.30 33.19 33.22 3,006 -0.14(-0.42%)
Feb 08, 2016 33.51 33.60 33.36 33.36 1,383 -0.40(-1.18%)
Feb 05, 2016 33.93 33.93 33.76 33.76 6,226 -0.16(-0.48%)
Feb 04, 2016 34.25 34.25 33.89 33.92 40,360 -0.19(-0.55%)
Feb 03, 2016 34.19 34.21 34.09 34.11 2,687 -0.03(-0.10%)
Feb 02, 2016 34.24 34.25 34.11 34.14 1,771 +0.25(+0.74%)
Feb 01, 2016 33.87 34.02 33.81 33.89 2,417 -0.07(-0.21%)
Jan 28, 2016 34.04 34.07 33.95 33.96 120 -0.45(-1.31%)
Jan 26, 2016 34.31 34.43 34.31 34.41 91 +0.21(+0.61%)
Jan 25, 2016 34.34 34.34 34.16 34.20 635 -0.07(-0.20%)
Jan 22, 2016 34.52 34.52 34.22 34.27 2,276 +0.19(+0.56%)
Jan 21, 2016 34.20 34.29 34.08 34.08 1,024 +0.17(+0.50%)
Jan 20, 2016 34.02 34.02 33.91 33.91 5,786 -0.52(-1.52%)
Jan 19, 2016 34.51 34.51 34.27 34.43 2,712 +0.29(+0.86%)
Jan 15, 2016 34.08 34.14 34.14 34.14 2,200 +0.06(+0.18%)
Jan 14, 2016 33.96 34.11 33.93 34.08 1,070 +0.02(+0.07%)
Jan 13, 2016 34.12 34.12 34.00 34.06 1,030 +0.30(+0.88%)
Jan 12, 2016 33.24 33.76 32.59 33.76 2,875 +0.37(+1.11%)
Jan 11, 2016 33.66 33.78 33.39 33.39 1,938 -0.49(-1.45%)
Jan 08, 2016 33.87 33.88 33.87 33.88 355 +0.23(+0.68%)
Jan 06, 2016 33.65 33.65 33.65 33.65 190 -0.01(-0.03%)
Jan 05, 2016 34.01 34.01 33.66 33.66 1,189 -0.18(-0.53%)
Jan 04, 2016 33.83 33.84 33.83 33.84 3,875 -0.51(-1.49%)
Dec 31, 2015 34.48 34.35 34.35 34.35 5,700 -0.08(-0.23%)
Dec 30, 2015 34.53 34.57 34.43 34.43 3,133 +0.04(+0.12%)
Dec 29, 2015 34.36 34.39 34.18 34.39 3,591 +0.22(+0.66%)
Dec 28, 2015 34.45 34.45 34.11 34.17 4,368 -0.40(-1.17%)
Dec 24, 2015 34.71 34.57 34.57 34.57 800 -0.13(-0.37%)
Dec 22, 2015 35.04 35.09 34.70 34.70 123 -0.28(-0.80%)
Dec 21, 2015 32.15 35.20 31.85 34.98 1,758 -0.23(-0.65%)
Dec 18, 2015 35.37 35.37 35.21 35.21 2,791 +0.44(+1.27%)
Dec 17, 2015 34.15 34.77 34.15 34.77 3,975 +0.18(+0.52%)
Dec 16, 2015 34.91 34.91 34.42 34.59 1,736 -0.34(-0.97%)
Dec 15, 2015 35.09 35.10 34.93 34.93 1,538 +0.01(+0.04%)
Dec 14, 2015 34.83 35.00 34.83 34.92 4,106 -0.16(-0.47%)
Dec 11, 2015 35.15 35.15 35.08 35.08 2,400 -0.29(-0.82%)
Dec 10, 2015 35.35 35.37 35.35 35.37 446 -0.00(-0.01%)
Dec 09, 2015 35.46 35.46 35.35 35.37 1,298 +0.14(+0.40%)
Dec 08, 2015 35.28 35.30 35.22 35.23 1,283 -0.19(-0.55%)
Dec 07, 2015 35.95 35.96 35.42 35.42 3,177 -0.58(-1.60%)
Dec 04, 2015 35.74 36.00 35.74 36.00 526 +0.30(+0.84%)
Dec 03, 2015 35.31 35.70 35.31 35.70 1,636 +0.53(+1.52%)
Dec 02, 2015 35.03 35.22 35.00 35.17 2,834 -0.09(-0.27%)
Dec 01, 2015 34.94 35.30 34.87 35.26 21,736 +0.46(+1.32%)
Nov 30, 2015 34.86 34.86 34.80 34.80 1,482 +0.14(+0.40%)
Nov 27, 2015 34.83 34.84 34.66 34.66 2,378 -0.35(-0.99%)
Nov 25, 2015 34.48 35.01 35.01 35.01 3,100 +0.27(+0.77%)
Nov 24, 2015 35.19 35.19 34.74 34.74 2,648 -0.25(-0.71%)
Nov 23, 2015 34.67 34.99 34.67 34.99 2,662 +0.04(+0.11%)
Nov 20, 2015 34.84 35.00 34.83 34.95 1,962 +0.39(+1.13%)
Nov 19, 2015 34.49 34.56 34.49 34.56 512 +0.32(+0.93%)
Nov 18, 2015 34.40 34.40 34.17 34.24 3,154 -0.18(-0.52%)
Nov 17, 2015 34.41 34.42 34.36 34.42 1,215 -0.18(-0.51%)
Nov 16, 2015 34.27 34.68 34.27 34.60 2,002 +0.17(+0.51%)
Nov 13, 2015 34.48 34.51 34.42 34.42 5,182 -0.33(-0.94%)
Nov 12, 2015 34.77 34.77 34.72 34.75 3,760 +0.16(+0.46%)
Nov 11, 2015 34.58 34.64 34.53 34.59 57,851 +0.25(+0.73%)
Nov 10, 2015 34.77 34.83 34.34 34.34 3,610 -0.39(-1.12%)
Nov 09, 2015 35.16 35.16 34.73 34.73 4,572 -0.48(-1.37%)
Nov 06, 2015 35.05 35.21 35.05 35.21 363 -0.24(-0.67%)
Nov 05, 2015 35.85 35.86 35.45 35.45 4,263 -0.46(-1.28%)
Nov 04, 2015 35.97 35.97 35.64 35.91 1,359 -0.16(-0.45%)
Nov 03, 2015 35.89 36.07 35.89 36.07 483 +0.38(+1.06%)
Nov 02, 2015 35.75 35.75 35.69 35.69 1,213 -0.20(-0.56%)
Oct 30, 2015 35.78 35.94 35.76 35.89 1,982 +0.26(+0.73%)
Oct 29, 2015 35.33 35.69 35.33 35.63 4,798 +0.06(+0.18%)
Oct 28, 2015 35.55 35.58 35.53 35.57 1,795 -0.17(-0.49%)
Oct 27, 2015 35.84 35.84 35.74 35.74 452 -0.03(-0.10%)
Oct 26, 2015 35.76 35.77 35.63 35.77 552 +0.29(+0.83%)
Oct 23, 2015 35.50 35.51 35.48 35.48 822 -0.28(-0.78%)
Oct 22, 2015 35.84 35.84 35.76 35.76 833 -0.14(-0.39%)
Oct 21, 2015 35.68 35.90 35.68 35.90 2,248 +0.32(+0.90%)
Oct 20, 2015 35.58 35.58 35.58 35.58 100 +0.02(+0.06%)
Oct 19, 2015 35.65 35.73 35.56 35.56 3,039 -0.12(-0.34%)
Oct 16, 2015 35.70 35.70 35.68 35.68 755 -0.39(-1.08%)
Oct 15, 2015 36.24 36.24 36.07 36.07 847 -0.35(-0.96%)
Oct 14, 2015 36.42 36.42 36.42 36.42 196 +0.22(+0.61%)
Oct 13, 2015 36.20 36.20 36.20 36.20 203 +0.15(+0.42%)
Oct 12, 2015 36.13 36.23 36.05 36.05 1,664 +0.02(+0.06%)
Oct 09, 2015 36.03 36.03 36.03 36.03 491 -0.10(-0.28%)
Oct 08, 2015 36.22 36.22 36.13 36.13 861 -0.06(-0.18%)
Oct 07, 2015 36.50 36.50 36.18 36.19 455 -0.06(-0.15%)
Oct 06, 2015 36.08 36.35 36.08 36.25 3,094 +0.25(+0.69%)
Oct 05, 2015 35.78 36.00 35.77 36.00 475 +0.50(+1.41%)
Oct 02, 2015 35.29 35.63 35.22 35.50 4,385 +0.08(+0.23%)
Oct 01, 2015 35.65 35.65 35.42 35.42 2,481 +0.07(+0.20%)
Sep 30, 2015 35.53 35.53 35.22 35.35 1,724 +0.30(+0.86%)
Sep 29, 2015 35.09 35.09 35.05 35.05 691 +0.18(+0.52%)
Sep 28, 2015 35.54 35.54 34.87 34.87 715 -0.37(-1.06%)
Sep 25, 2015 34.75 35.24 34.75 35.24 6,927 +0.94(+2.74%)
Sep 24, 2015 34.05 34.34 34.05 34.30 1,075 +0.10(+0.30%)
Sep 23, 2015 34.31 34.34 34.10 34.20 12,830 +0.24(+0.70%)
Sep 22, 2015 33.90 34.01 33.88 33.96 5,686 -0.37(-1.07%)
Sep 21, 2015 33.98 34.41 33.98 34.33 32,378 +0.24(+0.71%)
Sep 18, 2015 34.01 34.09 34.01 34.09 365 -0.42(-1.22%)
Sep 17, 2015 34.60 34.60 34.51 34.51 901 -0.41(-1.17%)
Sep 16, 2015 34.92 34.92 34.92 34.92 206 -0.16(-0.46%)
Sep 15, 2015 35.06 35.10 35.00 35.08 2,258 -0.17(-0.48%)
Sep 14, 2015 34.91 35.27 34.91 35.25 1,138 +0.51(+1.46%)
Sep 11, 2015 34.35 34.74 33.89 34.74 5,166 +0.52(+1.53%)
Sep 10, 2015 34.27 34.27 34.22 34.22 326 +0.10(+0.29%)
Sep 09, 2015 34.19 34.19 34.12 34.12 1,026 +0.01(+0.04%)
Sep 08, 2015 33.20 34.15 33.20 34.11 5,122 +0.35(+1.02%)
Sep 04, 2015 33.91 33.76 33.76 33.76 2,000 -0.10(-0.30%)
Sep 03, 2015 33.68 33.96 33.68 33.86 1,287 -0.05(-0.13%)
Sep 02, 2015 33.93 34.13 33.86 33.91 5,602 -0.12(-0.37%)
Sep 01, 2015 34.03 34.03 34.03 34.03 213 -0.48(-1.39%)
Aug 31, 2015 34.36 34.51 34.36 34.51 3,823 -0.11(-0.33%)
Aug 28, 2015 34.71 34.71 34.62 34.62 478 +0.03(+0.08%)
Aug 27, 2015 34.30 34.61 34.30 34.59 30,296 +0.50(+1.48%)
Aug 26, 2015 34.39 34.39 34.09 34.09 945 -0.34(-0.99%)
Aug 25, 2015 34.67 34.67 34.42 34.43 5,833 -0.21(-0.61%)
Aug 24, 2015 34.24 34.68 34.24 34.64 2,765 -0.14(-0.40%)
Aug 21, 2015 35.30 35.30 34.78 34.78 1,090 -0.76(-2.14%)
Aug 20, 2015 35.10 35.54 35.10 35.54 3,403 +0.41(+1.18%)
Aug 19, 2015 35.38 35.48 35.13 35.13 50,324 -0.28(-0.78%)
Aug 18, 2015 35.34 35.43 35.22 35.40 2,499 -0.08(-0.22%)
Aug 17, 2015 35.48 35.48 35.48 35.48 294 +0.04(+0.11%)
Aug 14, 2015 35.44 35.44 35.44 35.44 532 -0.21(-0.59%)
Aug 13, 2015 35.31 35.65 35.31 35.65 600 +0.51(+1.45%)
Aug 12, 2015 36.55 36.57 35.00 35.14 7,764 -1.45(-3.97%)
Aug 11, 2015 36.58 36.59 36.56 36.59 585 +0.25(+0.69%)
Aug 07, 2015 35.98 36.35 35.98 36.34 155 +0.51(+1.42%)
Aug 06, 2015 36.11 36.11 35.81 35.83 2,315 -0.34(-0.94%)
Aug 05, 2015 36.16 36.17 36.15 36.17 362 +0.25(+0.70%)
Aug 04, 2015 35.99 36.04 35.82 35.92 3,198 +0.16(+0.44%)
Aug 03, 2015 35.61 35.82 35.53 35.76 5,029 -0.42(-1.15%)
Jul 31, 2015 36.26 36.30 35.98 36.18 4,080 -0.12(-0.33%)
Jul 30, 2015 36.27 36.35 36.27 36.30 2,245 +0.21(+0.59%)
Jul 29, 2015 36.25 36.40 36.09 36.09 1,070 -0.19(-0.54%)
Jul 28, 2015 36.11 36.28 36.11 36.28 3,700 +0.04(+0.12%)
Jul 27, 2015 36.94 36.94 36.24 36.24 1,644 -1.64(-4.33%)
Jul 23, 2015 37.96 37.98 37.67 37.88 203 -0.20(-0.52%)
Jul 22, 2015 38.21 38.26 38.08 38.08 5,812 -0.32(-0.83%)
Jul 21, 2015 38.64 38.68 38.39 38.40 3,588 -0.10(-0.26%)
Jul 20, 2015 38.80 38.86 38.45 38.50 5,843 -0.97(-2.46%)
Jul 17, 2015 39.43 39.47 39.43 39.47 1,290 -0.35(-0.89%)
Jul 16, 2015 40.16 40.16 39.79 39.83 4,763 -0.31(-0.78%)
Jul 15, 2015 39.86 40.14 39.86 40.14 1,607 -0.59(-1.45%)
Jul 14, 2015 40.73 40.73 40.73 40.73 1,326 +0.00(+0.00%)
Jul 13, 2015 40.73 40.73 40.73 40.73 616 +0.29(+0.71%)
Jul 10, 2015 40.45 40.82 40.02 40.44 10,543 +0.40(+1.00%)
Jul 09, 2015 39.73 40.18 39.73 40.04 8,119 +0.24(+0.60%)
Jul 08, 2015 39.80 39.80 39.80 39.80 356 +0.09(+0.23%)
Jul 07, 2015 39.92 39.92 39.64 39.71 7,931 -0.66(-1.64%)
Jul 06, 2015 39.96 40.54 39.96 40.37 2,149 -0.20(-0.49%)
Jul 02, 2015 40.58 40.57 40.57 40.57 1,700 +0.03(+0.07%)
Jul 01, 2015 40.62 40.68 40.12 40.54 10,460 -0.53(-1.29%)
Jun 30, 2015 38.84 41.07 38.84 41.07 5,475 +2.08(+5.33%)
Jun 29, 2015 39.22 39.27 38.94 38.99 8,584 +0.21(+0.54%)
Jun 26, 2015 38.80 38.89 38.68 38.78 10,077 +0.74(+1.95%)
Jun 25, 2015 38.10 38.10 38.04 38.04 2,331 +0.64(+1.71%)
Jun 24, 2015 37.35 37.69 37.35 37.40 4,541 +0.17(+0.46%)
Jun 23, 2015 37.06 37.23 37.02 37.23 818 +0.41(+1.11%)
Jun 22, 2015 36.82 36.82 36.82 36.82 286 +0.69(+1.91%)
Jun 19, 2015 36.18 36.31 35.98 36.13 3,143 -0.37(-1.01%)
Jun 18, 2015 36.42 36.62 36.42 36.50 2,755 -0.04(-0.11%)
Jun 17, 2015 36.54 36.59 36.38 36.54 984 +0.54(+1.50%)
Jun 16, 2015 35.87 36.03 35.80 36.00 3,147 +0.26(+0.73%)
Jun 15, 2015 36.32 36.32 35.73 35.74 8,346 -0.56(-1.54%)
Jun 12, 2015 36.47 36.47 36.26 36.30 2,427 -0.31(-0.84%)
Jun 11, 2015 36.76 36.76 36.61 36.61 532 -0.45(-1.22%)
Jun 10, 2015 37.35 37.35 37.02 37.06 7,579 -0.54(-1.44%)
Jun 09, 2015 37.44 37.60 37.44 37.60 370 +0.15(+0.41%)
Jun 08, 2015 37.40 37.45 37.28 37.45 2,776 -0.01(-0.04%)
Jun 05, 2015 37.46 37.36 37.36 37.46 955 +0.10(+0.26%)
Jun 04, 2015 37.20 37.36 37.20 37.36 459 +0.39(+1.06%)
Jun 03, 2015 37.05 37.30 36.82 36.97 2,262 +0.01(+0.03%)
Jun 02, 2015 36.70 36.96 36.70 36.96 3,017 +0.59(+1.62%)
Jun 01, 2015 36.00 36.45 36.00 36.37 897 +0.35(+0.97%)
May 29, 2015 36.02 36.03 36.02 36.02 1,021 +0.03(+0.09%)
May 28, 2015 35.99 35.99 35.99 35.99 575 +0.27(+0.76%)
May 27, 2015 35.77 36.13 35.69 35.72 5,538 -0.26(-0.72%)
May 26, 2015 36.34 36.34 35.98 35.98 2,122 -0.78(-2.12%)
May 22, 2015 36.76 36.76 36.76 36.76 300 -0.24(-0.66%)
May 21, 2015 37.05 37.20 37.00 37.00 2,821 +0.03(+0.07%)
May 20, 2015 37.08 37.08 36.96 36.98 729 -0.34(-0.92%)
May 19, 2015 37.19 37.32 37.19 37.32 408 -0.42(-1.11%)
May 18, 2015 37.77 37.99 37.74 37.74 1,608 +0.27(+0.73%)
May 15, 2015 37.40 37.66 37.40 37.47 1,195 +0.08(+0.21%)
May 14, 2015 37.39 37.39 37.39 37.39 362 +0.39(+1.05%)
May 13, 2015 36.87 37.00 36.87 37.00 2,228 -0.30(-0.79%)
May 12, 2015 37.53 37.53 37.30 37.30 2,930 -0.12(-0.33%)
May 11, 2015 37.54 37.54 37.32 37.42 3,782 +0.04(+0.10%)
May 08, 2015 37.38 37.38 37.38 37.38 546 +0.22(+0.59%)
May 07, 2015 37.07 37.16 37.07 37.16 4,107 -0.19(-0.51%)
May 06, 2015 37.41 37.57 37.35 37.35 829 +0.11(+0.30%)
May 05, 2015 36.92 37.24 36.87 37.24 8,479 +0.20(+0.54%)
May 04, 2015 36.93 37.06 36.93 37.04 3,626 +0.15(+0.41%)
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.