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 (%)
Aug 31, 2011 55.58 55.80 55.21 55.55 167,932 -0.11(-0.20%)
Aug 30, 2011 55.16 55.84 54.81 55.66 115,740 +0.05(+0.09%)
Aug 29, 2011 55.76 55.79 55.20 55.61 215,933 +0.52(+0.93%)
Aug 26, 2011 53.56 55.15 53.30 55.09 228,824 +1.39(+2.59%)
Aug 25, 2011 53.48 53.95 53.15 53.70 94,037 +0.08(+0.15%)
Aug 24, 2011 53.83 54.06 53.36 53.62 143,634 -0.52(-0.97%)
Aug 23, 2011 53.41 54.19 53.17 54.15 117,354 +1.07(+2.02%)
Aug 22, 2011 53.08 53.24 52.75 53.08 130,930 +0.70(+1.35%)
Aug 19, 2011 51.60 52.59 51.60 52.38 422,945 +0.81(+1.58%)
Aug 18, 2011 51.73 51.87 51.09 51.56 156,113 -0.93(-1.77%)
Aug 17, 2011 52.31 52.64 52.30 52.49 51,141 +0.48(+0.92%)
Aug 16, 2011 51.30 52.15 51.26 52.01 86,911 +0.27(+0.52%)
Aug 15, 2011 51.78 51.97 51.45 51.74 92,458 +0.69(+1.35%)
Aug 12, 2011 51.26 51.75 50.95 51.05 73,324 -0.15(-0.29%)
Aug 11, 2011 50.75 52.03 50.75 51.20 227,916 +1.97(+4.00%)
Aug 10, 2011 49.99 50.00 49.18 49.23 133,971 -0.35(-0.71%)
Aug 09, 2011 50.24 50.14 48.61 49.58 179,266 +0.70(+1.43%)
Aug 08, 2011 49.45 49.65 48.75 48.88 217,870 -1.65(-3.27%)
Aug 05, 2011 50.53 50.77 49.76 50.53 129,508 +0.10(+0.20%)
Aug 04, 2011 51.39 51.57 50.32 50.43 149,754 -1.57(-3.02%)
Aug 03, 2011 52.47 52.47 51.75 52.00 97,347 -0.43(-0.82%)
Aug 02, 2011 50.73 52.68 50.31 52.43 286,821 +1.65(+3.25%)
Aug 01, 2011 50.61 51.01 50.35 50.78 128,547 +1.01(+2.03%)
Jul 29, 2011 50.52 50.60 49.77 49.77 124,506 -1.27(-2.49%)
Jul 28, 2011 51.58 51.70 50.89 51.04 93,109 -0.42(-0.82%)
Jul 27, 2011 51.30 51.80 50.81 51.46 109,794 +0.06(+0.12%)
Jul 26, 2011 51.10 51.59 50.80 51.40 111,392 +0.58(+1.14%)
Jul 25, 2011 50.92 51.08 50.25 50.82 166,540 -0.71(-1.38%)
Jul 22, 2011 51.22 51.62 51.12 51.53 135,841 +0.53(+1.04%)
Jul 21, 2011 51.34 51.63 50.48 51.00 177,115 -0.58(-1.12%)
Jul 20, 2011 52.12 53.00 51.36 51.58 236,514 -0.13(-0.25%)
Jul 19, 2011 52.74 53.36 51.58 51.71 216,433 +0.25(+0.49%)
Jul 18, 2011 50.90 51.74 50.89 51.46 146,703 -0.53(-1.02%)
Jul 15, 2011 51.96 52.56 51.47 51.99 189,102 +0.34(+0.66%)
Jul 14, 2011 51.72 51.91 50.90 51.65 136,403 -0.01(-0.02%)
Jul 13, 2011 50.50 52.00 50.35 51.66 302,669 +1.97(+3.96%)
Jul 12, 2011 48.76 50.20 48.63 49.69 195,303 +1.19(+2.45%)
Jul 11, 2011 48.23 48.78 48.04 48.50 71,589 -0.25(-0.51%)
Jul 08, 2011 48.12 48.98 47.80 48.75 231,029 +0.89(+1.86%)
Jul 07, 2011 47.74 48.11 47.53 47.86 143,064 +0.50(+1.06%)
Jul 06, 2011 47.31 47.71 47.09 47.36 145,282 -0.33(-0.70%)
Jul 05, 2011 47.74 47.86 47.05 47.69 516,605 +0.98(+2.11%)
Jul 01, 2011 46.38 47.39 46.04 46.70 286,548 +0.49(+1.07%)
Jun 30, 2011 48.03 48.03 46.16 46.21 563,370 -3.69(-7.39%)
Jun 29, 2011 50.44 51.01 49.39 49.90 285,644 +0.29(+0.58%)
Jun 28, 2011 49.03 49.71 48.84 49.61 149,651 +1.20(+2.48%)
Jun 27, 2011 48.33 48.59 47.85 48.41 111,751 -0.31(-0.64%)
Jun 24, 2011 49.98 50.04 48.65 48.72 112,375 -0.84(-1.69%)
Jun 23, 2011 49.26 49.74 47.78 49.56 246,428 -0.22(-0.44%)
Jun 22, 2011 51.16 51.34 49.34 49.78 264,354 -1.85(-3.58%)
Jun 21, 2011 51.31 51.88 51.17 51.63 114,855 +0.85(+1.67%)
Jun 20, 2011 50.97 51.02 50.70 50.78 155,913 -0.15(-0.29%)
Jun 17, 2011 51.56 51.61 50.51 50.93 105,342 -0.01(-0.02%)
Jun 16, 2011 51.85 52.40 50.84 50.94 179,703 -1.45(-2.76%)
Jun 15, 2011 53.35 53.50 51.92 52.38 160,831 -1.02(-1.90%)
Jun 14, 2011 54.26 54.31 52.76 53.40 164,862 -1.13(-2.07%)
Jun 13, 2011 54.78 54.95 54.27 54.53 123,041 -0.30(-0.56%)
Jun 10, 2011 54.44 55.33 54.19 54.84 163,786 -0.24(-0.44%)
Jun 09, 2011 55.75 55.95 54.69 55.08 315,458 +0.55(+1.00%)
Jun 08, 2011 53.33 54.93 53.33 54.53 187,001 +1.36(+2.56%)
Jun 07, 2011 53.25 53.45 53.03 53.17 99,198 +0.14(+0.26%)
Jun 06, 2011 54.53 54.56 53.03 53.03 236,389 -1.93(-3.51%)
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.