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 29, 2009 45.80 45.81 45.35 45.67 26,954 +0.45(+1.00%)
May 28, 2009 44.82 45.81 44.82 45.22 29,980 +0.41(+0.91%)
May 27, 2009 45.58 45.58 44.80 44.81 36,305 -0.13(-0.29%)
May 26, 2009 44.50 45.18 44.30 44.94 96,207 +0.01(+0.02%)
May 22, 2009 45.00 45.07 44.43 44.93 63,581 +0.73(+1.65%)
May 21, 2009 44.00 44.39 43.54 44.20 13,789 +0.14(+0.32%)
May 20, 2009 44.36 45.00 43.99 44.06 100,940 +0.00(+0.00%)
May 19, 2009 44.00 44.19 43.85 44.06 26,910 +0.31(+0.71%)
May 18, 2009 42.82 43.75 42.43 43.75 29,572 +0.82(+1.91%)
May 15, 2009 43.92 43.92 42.70 42.93 52,067 -1.07(-2.43%)
May 14, 2009 43.40 44.00 42.86 44.00 31,840 +0.70(+1.62%)
May 13, 2009 43.57 43.75 42.99 43.30 22,699 -0.04(-0.09%)
May 12, 2009 43.78 43.78 42.93 43.34 31,439 +0.41(+0.96%)
May 11, 2009 42.64 43.20 42.45 42.93 41,475 -0.27(-0.63%)
May 08, 2009 42.51 43.20 42.13 43.20 50,070 +1.04(+2.47%)
May 07, 2009 42.70 42.86 41.93 42.16 40,286 +0.07(+0.17%)
May 06, 2009 42.48 42.48 41.60 42.09 42,575 +0.44(+1.06%)
May 05, 2009 41.54 42.04 41.29 41.65 20,061 -0.17(-0.41%)
May 04, 2009 42.57 42.75 41.08 41.82 59,107 -0.39(-0.92%)
May 01, 2009 40.57 42.26 40.57 42.21 68,321 +1.54(+3.78%)
Apr 30, 2009 39.99 40.67 39.99 40.67 27,206 +0.93(+2.34%)
Apr 29, 2009 38.54 39.75 38.54 39.74 62,340 +1.38(+3.60%)
Apr 28, 2009 38.78 38.78 38.15 38.36 6,156 -0.09(-0.23%)
Apr 27, 2009 38.20 39.23 38.11 38.45 41,462 -1.31(-3.29%)
Apr 24, 2009 39.75 40.00 39.52 39.76 15,295 -0.00(-0.00%)
Apr 23, 2009 39.12 39.87 39.12 39.76 11,261 +0.43(+1.09%)
Apr 22, 2009 39.33 39.48 39.27 39.33 10,584 +0.24(+0.61%)
Apr 21, 2009 39.00 39.20 38.91 39.09 2,957 +0.73(+1.90%)
Apr 20, 2009 38.72 38.75 38.34 38.36 55,825 -1.13(-2.86%)
Apr 17, 2009 40.63 40.63 39.49 39.49 26,022 -0.73(-1.82%)
Apr 16, 2009 40.02 40.22 39.60 40.22 23,100 +0.60(+1.51%)
Apr 15, 2009 39.74 40.07 39.46 39.62 39,154 -0.30(-0.75%)
Apr 14, 2009 39.31 40.23 39.30 39.92 17,291 +0.61(+1.55%)
Apr 13, 2009 39.36 39.58 38.61 39.31 39,927 -0.07(-0.18%)
Apr 09, 2009 40.50 40.65 39.38 39.38 50,942 -0.22(-0.56%)
Apr 08, 2009 39.40 40.10 39.07 39.60 7,610 -0.18(-0.45%)
Apr 07, 2009 39.66 40.37 39.59 39.78 39,155 -0.59(-1.46%)
Apr 06, 2009 40.71 40.75 39.98 40.37 37,390 -0.13(-0.32%)
Apr 03, 2009 40.14 40.50 39.60 40.50 130,436 +0.75(+1.88%)
Apr 02, 2009 39.03 39.98 39.03 39.75 118,173 +1.03(+2.67%)
Apr 01, 2009 39.18 39.18 38.32 38.72 16,875 -0.33(-0.85%)
Mar 31, 2009 37.86 39.19 37.50 39.05 31,615 +1.78(+4.78%)
Mar 30, 2009 37.25 37.30 36.57 37.27 31,763 -0.86(-2.26%)
Mar 26, 2009 38.21 38.69 38.00 38.13 16,950 -0.01(-0.03%)
Mar 25, 2009 38.56 39.07 38.08 38.14 57,500 -0.96(-2.46%)
Mar 24, 2009 39.49 39.49 38.80 39.10 31,415 -0.38(-0.96%)
Mar 23, 2009 39.63 39.63 38.99 39.48 90,350 +0.23(+0.59%)
Mar 20, 2009 39.16 39.36 38.81 39.25 36,468 +0.17(+0.44%)
Mar 19, 2009 39.53 39.90 38.72 39.08 90,534 +1.27(+3.36%)
Mar 18, 2009 38.31 38.31 37.81 37.81 30,515 -0.47(-1.23%)
Mar 17, 2009 38.56 38.57 38.07 38.28 13,930 +0.25(+0.66%)
Mar 16, 2009 37.28 38.25 36.83 38.03 18,996 +1.22(+3.31%)
Mar 13, 2009 37.49 37.49 36.72 36.81 0 -0.11(-0.30%)
Mar 12, 2009 36.00 37.05 35.97 36.92 9,700 +1.54(+4.35%)
Mar 11, 2009 37.82 37.82 35.38 35.38 11,582 -1.33(-3.62%)
Mar 10, 2009 36.10 37.26 36.10 36.71 16,448 +0.43(+1.19%)
Mar 09, 2009 36.73 36.74 36.17 36.28 3,366 +0.27(+0.75%)
Mar 06, 2009 35.97 36.23 35.65 36.01 0 +0.57(+1.61%)
Mar 05, 2009 36.48 36.48 35.42 35.44 3,550 -0.66(-1.83%)
Mar 04, 2009 35.46 36.23 35.46 36.10 14,760 +1.27(+3.65%)
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.