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 (%)
Sep 30, 2009 35.40 35.85 34.96 35.68 7,573 +0.08(+0.22%)
Sep 29, 2009 35.95 35.95 35.27 35.60 5,070 +0.20(+0.56%)
Sep 28, 2009 35.42 35.68 35.03 35.40 17,087 -0.06(-0.17%)
Sep 25, 2009 35.70 36.10 35.33 35.46 20,198 -0.36(-1.01%)
Sep 24, 2009 34.89 35.98 34.65 35.82 37,565 +0.58(+1.65%)
Sep 23, 2009 34.76 35.51 34.53 35.24 20,470 +0.14(+0.40%)
Sep 22, 2009 35.17 35.27 34.65 35.10 15,491 +0.52(+1.50%)
Sep 21, 2009 35.06 35.06 34.58 34.58 12,193 -0.76(-2.16%)
Sep 18, 2009 35.70 35.96 35.17 35.34 7,940 -0.76(-2.09%)
Sep 17, 2009 36.14 36.14 35.59 36.10 29,083 -0.07(-0.19%)
Sep 16, 2009 36.60 36.60 35.45 36.17 56,938 -0.69(-1.87%)
Sep 15, 2009 35.13 37.15 34.94 36.86 69,240 +2.17(+6.25%)
Sep 14, 2009 34.62 34.69 34.34 34.69 8,775 -0.01(-0.02%)
Sep 11, 2009 35.48 35.52 34.23 34.70 30,420 -0.19(-0.54%)
Sep 10, 2009 34.89 35.29 34.54 34.89 18,864 -0.02(-0.06%)
Sep 09, 2009 34.58 35.18 34.58 34.91 23,200 -0.10(-0.29%)
Sep 08, 2009 35.00 35.34 34.90 35.01 43,072 +0.01(+0.04%)
Sep 04, 2009 35.37 35.57 34.74 35.00 26,967 -0.52(-1.47%)
Sep 03, 2009 36.10 36.25 35.35 35.52 15,780 -0.71(-1.96%)
Sep 02, 2009 35.91 36.25 35.57 36.23 27,774 +0.16(+0.44%)
Sep 01, 2009 36.78 37.10 36.01 36.07 59,625 -0.83(-2.25%)
Aug 31, 2009 36.86 37.14 36.43 36.90 21,841 -0.95(-2.51%)
Aug 28, 2009 37.67 38.03 37.24 37.85 4,894 +0.29(+0.78%)
Aug 27, 2009 37.61 37.61 37.00 37.56 6,765 -0.09(-0.25%)
Aug 26, 2009 37.49 37.71 37.30 37.65 12,791 +0.38(+1.02%)
Aug 25, 2009 37.46 38.34 37.14 37.27 5,782 -0.50(-1.32%)
Aug 24, 2009 37.32 37.84 37.20 37.77 20,328 +1.03(+2.79%)
Aug 21, 2009 37.15 37.58 36.41 36.74 20,615 +0.16(+0.44%)
Aug 20, 2009 36.77 36.77 36.42 36.58 16,245 -0.03(-0.08%)
Aug 19, 2009 36.37 36.85 36.15 36.61 6,892 +0.14(+0.38%)
Aug 18, 2009 36.26 36.55 36.00 36.47 134,674 +0.13(+0.36%)
Aug 17, 2009 36.30 36.52 36.00 36.34 20,538 -0.96(-2.58%)
Aug 14, 2009 37.94 37.94 37.30 37.30 11,719 -0.95(-2.48%)
Aug 13, 2009 39.65 39.65 38.06 38.25 68,751 -0.65(-1.67%)
Aug 12, 2009 38.24 38.96 37.93 38.90 16,529 +0.37(+0.96%)
Aug 11, 2009 38.71 38.71 38.35 38.53 13,095 +0.36(+0.94%)
Aug 10, 2009 38.78 39.14 38.14 38.17 10,198 -0.37(-0.95%)
Aug 07, 2009 40.08 40.08 38.40 38.54 13,184 -0.25(-0.64%)
Aug 06, 2009 40.04 40.04 38.79 38.79 14,614 -1.32(-3.29%)
Aug 05, 2009 40.46 41.19 39.50 40.11 21,530 -0.33(-0.82%)
Aug 04, 2009 40.00 40.90 39.92 40.44 23,122 -0.54(-1.32%)
Aug 03, 2009 39.95 41.12 39.95 40.98 52,792 +1.96(+5.02%)
Jul 31, 2009 38.52 39.02 37.99 39.02 49,362 +0.93(+2.44%)
Jul 30, 2009 37.57 38.26 37.04 38.09 18,121 +1.51(+4.13%)
Jul 29, 2009 36.50 36.78 36.25 36.58 10,715 -0.38(-1.03%)
Jul 28, 2009 37.26 37.36 36.61 36.96 24,820 +0.14(+0.38%)
Jul 27, 2009 36.48 36.83 36.22 36.82 39,751 +0.32(+0.88%)
Jul 24, 2009 37.65 37.65 36.50 36.50 23,550 -1.14(-3.03%)
Jul 23, 2009 37.11 37.67 36.60 37.64 27,832 +1.39(+3.83%)
Jul 22, 2009 36.50 36.56 35.91 36.25 38,207 -0.45(-1.23%)
Jul 21, 2009 37.46 37.46 36.40 36.70 17,538 -0.70(-1.87%)
Jul 20, 2009 37.35 38.49 36.99 37.40 37,370 +0.06(+0.16%)
Jul 17, 2009 36.57 37.42 36.52 37.34 3,095 +0.74(+2.02%)
Jul 16, 2009 36.53 37.05 36.35 36.60 5,840 -0.50(-1.35%)
Jul 15, 2009 37.90 38.30 37.10 37.10 27,300 -0.53(-1.41%)
Jul 14, 2009 38.31 38.31 37.26 37.63 7,990 +0.17(+0.45%)
Jul 13, 2009 36.47 37.51 36.35 37.46 12,562 +0.51(+1.38%)
Jul 10, 2009 36.34 37.10 36.15 36.95 3,720 -0.15(-0.40%)
Jul 09, 2009 36.63 37.15 36.58 37.10 9,910 +0.68(+1.87%)
Jul 08, 2009 36.60 37.10 36.20 36.42 15,919 +0.30(+0.83%)
Jul 07, 2009 38.13 38.31 36.10 36.12 123,949 -1.99(-5.22%)
Jul 06, 2009 38.51 38.65 38.06 38.11 14,284 -1.11(-2.83%)
Jul 02, 2009 39.26 39.90 39.15 39.22 34,316 -1.11(-2.74%)
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.