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 (%)
Oct 31, 2016 29.05 29.44 29.01 29.26 85,577 +0.03(+0.10%)
Oct 28, 2016 29.49 29.49 29.15 29.23 23,430 -0.29(-0.98%)
Oct 27, 2016 29.33 29.65 29.15 29.52 127,444 +0.19(+0.65%)
Oct 26, 2016 28.98 29.40 28.96 29.33 30,691 +0.52(+1.80%)
Oct 25, 2016 28.75 28.99 28.58 28.81 46,951 +0.03(+0.10%)
Oct 24, 2016 29.44 29.44 28.61 28.78 72,325 -0.21(-0.72%)
Oct 21, 2016 28.91 29.06 28.90 28.99 39,900 +0.13(+0.45%)
Oct 20, 2016 29.29 29.34 28.80 28.86 140,320 -0.42(-1.43%)
Oct 19, 2016 28.85 29.28 28.80 29.28 108,513 +0.30(+1.03%)
Oct 18, 2016 28.96 29.32 28.90 28.98 203,309 -0.13(-0.45%)
Oct 17, 2016 29.08 29.14 28.70 29.11 450,915 +0.34(+1.18%)
Oct 14, 2016 28.82 29.19 28.77 28.77 170,542 +0.21(+0.74%)
Oct 13, 2016 27.77 28.58 27.63 28.56 98,382 +0.96(+3.48%)
Oct 12, 2016 28.20 28.50 27.59 27.60 76,199 -0.60(-2.13%)
Oct 11, 2016 28.07 28.28 28.04 28.20 54,060 +0.10(+0.36%)
Oct 10, 2016 27.96 28.20 27.96 28.10 36,604 +0.24(+0.86%)
Oct 07, 2016 27.99 28.30 27.84 27.86 44,188 -0.11(-0.39%)
Oct 06, 2016 28.29 28.34 27.70 27.97 51,225 -0.36(-1.27%)
Oct 05, 2016 28.23 28.47 27.95 28.33 69,027 +0.10(+0.35%)
Oct 04, 2016 28.17 28.36 28.13 28.23 56,619 -0.10(-0.35%)
Oct 03, 2016 27.78 28.39 27.58 28.33 229,116 +0.52(+1.87%)
Sep 30, 2016 27.37 27.94 27.17 27.81 88,876 +0.33(+1.20%)
Sep 29, 2016 27.73 27.73 27.44 27.48 37,331 -0.06(-0.22%)
Sep 28, 2016 27.50 27.71 27.50 27.54 34,295 -0.18(-0.65%)
Sep 27, 2016 27.45 27.72 27.17 27.72 34,440 +0.35(+1.28%)
Sep 26, 2016 27.80 27.80 27.35 27.37 61,363 -0.43(-1.55%)
Sep 23, 2016 28.00 28.16 27.79 27.80 43,689 -0.36(-1.28%)
Sep 22, 2016 28.40 28.47 28.10 28.16 56,358 -0.14(-0.49%)
Sep 21, 2016 28.41 28.41 28.20 28.30 50,938 -0.14(-0.49%)
Sep 20, 2016 28.26 28.63 28.26 28.44 170,816 +0.27(+0.96%)
Sep 19, 2016 28.30 28.36 27.80 28.17 225,260 +0.17(+0.61%)
Sep 16, 2016 27.28 28.05 27.28 28.00 73,055 +0.60(+2.19%)
Sep 15, 2016 27.61 27.61 27.40 27.40 21,431 -0.11(-0.40%)
Sep 14, 2016 27.34 27.55 27.19 27.51 40,080 +0.07(+0.26%)
Sep 13, 2016 27.80 27.83 27.43 27.44 37,264 -0.76(-2.70%)
Sep 12, 2016 28.12 28.53 27.92 28.20 44,129 -0.07(-0.25%)
Sep 09, 2016 28.11 28.32 27.89 28.27 30,677 +0.09(+0.32%)
Sep 08, 2016 28.08 28.21 27.91 28.18 39,526 +0.19(+0.68%)
Sep 07, 2016 27.60 28.01 27.60 27.99 40,488 +0.51(+1.86%)
Sep 06, 2016 27.26 27.67 27.01 27.48 38,947 -0.01(-0.04%)
Sep 02, 2016 27.40 27.49 27.49 27.49 67,000 +0.38(+1.40%)
Sep 01, 2016 26.87 27.19 26.82 27.11 21,843 +0.44(+1.65%)
Aug 31, 2016 26.70 27.03 26.62 26.67 42,070 -0.15(-0.58%)
Aug 30, 2016 27.24 27.25 26.79 26.82 56,463 -0.41(-1.49%)
Aug 29, 2016 27.41 27.47 27.20 27.23 104,408 -0.39(-1.41%)
Aug 26, 2016 28.27 28.30 27.57 27.62 167,630 -0.67(-2.37%)
Aug 25, 2016 28.66 28.67 28.23 28.29 71,858 -0.53(-1.85%)
Aug 24, 2016 28.82 28.98 28.67 28.82 32,449 -0.16(-0.54%)
Aug 23, 2016 29.14 29.14 28.82 28.98 33,994 -0.35(-1.19%)
Aug 22, 2016 29.16 29.40 29.09 29.33 35,290 -0.07(-0.24%)
Aug 19, 2016 29.22 29.53 29.14 29.40 45,800 -0.10(-0.34%)
Aug 18, 2016 29.23 29.50 28.98 29.50 48,768 +0.16(+0.55%)
Aug 17, 2016 29.14 29.35 29.07 29.34 30,172 +0.20(+0.69%)
Aug 16, 2016 29.10 29.21 28.85 29.14 14,256 +0.04(+0.14%)
Aug 15, 2016 29.05 29.26 28.95 29.10 38,443 +0.40(+1.39%)
Aug 12, 2016 28.50 28.71 27.76 28.70 91,054 +0.15(+0.53%)
Aug 11, 2016 28.64 28.70 28.52 28.55 16,814 -0.09(-0.31%)
Aug 10, 2016 28.68 28.85 28.55 28.64 17,571 -0.02(-0.07%)
Aug 09, 2016 28.52 28.83 28.50 28.66 27,243 -0.07(-0.24%)
Aug 08, 2016 28.77 28.85 28.41 28.73 22,168 +0.20(+0.70%)
Aug 05, 2016 28.21 28.69 28.15 28.53 23,104 +0.50(+1.78%)
Aug 04, 2016 28.46 28.46 27.99 28.03 24,021 -0.25(-0.88%)
Aug 03, 2016 28.25 28.52 28.16 28.28 17,727 +0.21(+0.75%)
Aug 02, 2016 28.30 28.45 27.74 28.07 56,178 -0.27(-0.95%)
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.