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 (%)
May 24, 2011 54.44 54.84 53.35 53.66 116,912 -0.88(-1.61%)
May 23, 2011 54.63 55.21 54.18 54.54 227,390 -0.33(-0.60%)
May 20, 2011 54.58 55.43 54.07 54.87 146,450 +0.06(+0.11%)
May 19, 2011 55.53 55.71 54.41 54.81 306,913 -0.11(-0.20%)
May 18, 2011 53.18 55.05 53.02 54.92 337,009 +2.30(+4.37%)
May 17, 2011 51.39 52.65 51.11 52.62 167,650 +1.66(+3.27%)
May 16, 2011 50.98 51.92 50.90 50.95 176,368 +0.14(+0.28%)
May 13, 2011 51.18 51.51 50.35 50.81 227,305 -0.14(-0.26%)
May 12, 2011 50.23 51.65 49.77 50.95 255,140 +0.15(+0.30%)
May 11, 2011 52.62 52.65 50.57 50.80 260,011 -2.01(-3.81%)
May 10, 2011 53.39 53.60 52.58 52.81 208,961 +0.10(+0.19%)
May 09, 2011 51.74 52.75 51.66 52.71 158,387 +1.56(+3.06%)
May 06, 2011 51.54 52.61 50.56 51.15 353,526 -0.18(-0.36%)
May 05, 2011 52.34 52.36 51.13 51.33 435,767 -1.68(-3.16%)
May 04, 2011 53.27 53.48 52.65 53.01 190,944 -0.34(-0.65%)
May 03, 2011 54.10 54.13 53.20 53.35 234,612 -0.73(-1.36%)
May 02, 2011 54.08 54.09 53.94 54.09 205,157 -1.05(-1.90%)
Apr 29, 2011 54.01 55.13 53.35 55.13 206,510 +1.79(+3.36%)
Apr 28, 2011 55.61 55.61 52.80 53.34 356,056 -2.11(-3.81%)
Apr 27, 2011 55.58 55.80 54.89 55.45 190,132 -0.68(-1.21%)
Apr 26, 2011 56.28 56.50 55.72 56.13 178,341 -0.13(-0.23%)
Apr 25, 2011 55.95 56.45 55.51 56.26 159,883 +1.05(+1.90%)
Apr 21, 2011 54.80 55.21 54.27 55.21 323,586 +0.68(+1.25%)
Apr 20, 2011 55.70 56.08 54.24 54.53 422,298 -0.42(-0.76%)
Apr 19, 2011 54.98 55.19 54.63 54.95 218,531 +0.17(+0.31%)
Apr 18, 2011 53.70 54.85 53.32 54.78 423,262 +1.11(+2.07%)
Apr 15, 2011 54.02 54.02 53.39 53.67 73,164 -0.45(-0.83%)
Apr 14, 2011 53.90 54.15 53.41 54.12 109,829 -0.29(-0.52%)
Apr 13, 2011 54.65 55.00 53.74 54.41 94,103 +0.23(+0.43%)
Apr 12, 2011 55.53 55.53 53.71 54.17 441,763 -1.74(-3.11%)
Apr 11, 2011 56.18 56.28 55.55 55.91 375,732 -0.37(-0.66%)
Apr 08, 2011 55.10 56.32 54.62 56.28 455,981 +1.15(+2.09%)
Apr 07, 2011 55.83 56.19 54.71 55.13 245,493 -0.43(-0.78%)
Apr 06, 2011 55.98 55.98 55.41 55.56 216,270 -0.08(-0.13%)
Apr 05, 2011 55.23 55.95 55.23 55.64 320,601 -0.18(-0.32%)
Apr 04, 2011 55.45 55.90 55.15 55.82 373,285 +1.16(+2.13%)
Apr 01, 2011 55.23 55.26 54.20 54.66 465,268 +0.04(+0.07%)
Mar 31, 2011 53.11 54.97 53.11 54.62 450,935 +3.15(+6.12%)
Mar 30, 2011 52.00 52.00 51.46 51.47 149,083 -0.45(-0.87%)
Mar 29, 2011 51.58 52.10 51.32 51.91 130,881 +0.49(+0.96%)
Mar 28, 2011 52.35 52.62 51.30 51.42 185,027 -1.00(-1.91%)
Mar 25, 2011 53.34 53.55 52.22 52.42 214,049 -0.31(-0.59%)
Mar 24, 2011 51.68 52.93 51.35 52.73 91,705 +1.06(+2.05%)
Mar 23, 2011 52.20 52.27 51.38 51.67 108,416 -0.42(-0.82%)
Mar 22, 2011 51.45 52.14 51.05 52.09 203,216 +0.01(+0.02%)
Mar 21, 2011 51.88 52.21 51.51 52.09 226,634 -0.16(-0.30%)
Mar 18, 2011 52.14 53.05 51.25 52.24 357,389 +1.34(+2.63%)
Mar 17, 2011 48.85 50.90 48.85 50.90 270,509 +2.85(+5.94%)
Mar 16, 2011 49.26 49.55 47.41 48.05 568,163 -0.03(-0.07%)
Mar 15, 2011 48.20 51.17 47.74 48.08 716,700 -3.09(-6.04%)
Mar 14, 2011 50.41 51.44 50.32 51.17 270,734 +0.16(+0.31%)
Mar 11, 2011 50.50 51.54 50.25 51.01 422,653 -1.01(-1.94%)
Mar 10, 2011 51.55 52.85 51.20 52.02 395,207 -0.88(-1.66%)
Mar 09, 2011 54.10 54.26 52.48 52.90 314,154 -1.05(-1.95%)
Mar 08, 2011 54.46 54.57 53.60 53.95 379,015 -0.85(-1.55%)
Mar 07, 2011 55.91 56.08 54.37 54.80 200,464 -1.12(-2.00%)
Mar 04, 2011 56.37 56.59 55.28 55.92 361,307 -0.02(-0.04%)
Mar 03, 2011 55.45 55.97 55.25 55.94 173,014 +0.94(+1.71%)
Mar 02, 2011 55.41 55.73 54.10 55.00 306,544 -0.24(-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.