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 (%)
Jun 30, 2009 40.75 40.79 38.45 39.40 78,014 -1.46(-3.57%)
Jun 29, 2009 41.07 41.56 40.86 40.86 7,411 -0.49(-1.19%)
Jun 26, 2009 41.23 41.77 41.23 41.35 7,308 -0.18(-0.43%)
Jun 25, 2009 41.48 41.78 41.32 41.53 7,395 -0.30(-0.72%)
Jun 24, 2009 42.44 42.44 41.67 41.83 16,062 -0.07(-0.17%)
Jun 23, 2009 41.68 42.09 41.40 41.90 33,441 +0.50(+1.21%)
Jun 22, 2009 42.21 42.21 41.24 41.40 47,355 -1.17(-2.75%)
Jun 19, 2009 43.70 43.70 42.57 42.57 20,681 -1.03(-2.36%)
Jun 18, 2009 44.15 44.15 43.52 43.60 3,243 -0.37(-0.85%)
Jun 17, 2009 43.05 43.97 42.91 43.97 25,059 +0.62(+1.44%)
Jun 16, 2009 44.05 44.16 43.23 43.35 13,659 -0.09(-0.21%)
Jun 15, 2009 44.21 44.60 43.44 43.44 57,482 -1.91(-4.21%)
Jun 12, 2009 45.75 45.90 45.00 45.35 24,191 -0.94(-2.03%)
Jun 11, 2009 46.60 46.80 46.08 46.29 71,696 +0.34(+0.74%)
Jun 10, 2009 47.06 47.06 45.82 45.95 47,166 -0.72(-1.54%)
Jun 09, 2009 46.30 46.67 45.86 46.67 13,558 +1.24(+2.74%)
Jun 08, 2009 46.56 46.56 45.43 45.43 33,810 -0.77(-1.67%)
Jun 05, 2009 46.71 46.71 46.00 46.20 29,764 -0.61(-1.30%)
Jun 04, 2009 45.94 46.81 45.59 46.81 30,071 +1.51(+3.33%)
Jun 03, 2009 46.25 46.84 44.98 45.30 27,327 -1.73(-3.68%)
Jun 02, 2009 47.16 47.16 46.50 47.03 57,772 -0.25(-0.53%)
Jun 01, 2009 46.31 47.39 46.07 47.28 47,787 +1.61(+3.53%)
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%)
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.