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 (%)
Feb 28, 2018 26.78 27.20 26.78 26.97 114,929 +0.41(+1.54%)
Feb 27, 2018 26.50 26.65 26.50 26.56 54,207 +0.11(+0.42%)
Feb 26, 2018 25.99 26.60 25.99 26.45 49,556 +0.21(+0.80%)
Feb 23, 2018 26.21 26.33 26.12 26.24 24,884 +0.12(+0.46%)
Feb 22, 2018 25.97 26.19 25.97 26.12 19,975 +0.06(+0.23%)
Feb 21, 2018 25.98 25.98 25.98 26.06 43,524 +0.05(+0.19%)
Feb 20, 2018 26.30 26.48 26.00 26.01 84,516 -0.13(-0.50%)
Feb 16, 2018 26.14 26.14 26.14 0 -0.12(-0.46%)
Feb 15, 2018 26.06 26.30 26.03 26.26 71,358 +0.23(+0.88%)
Feb 14, 2018 25.94 26.14 25.94 26.03 32,732 +0.00(+0.00%)
Feb 13, 2018 26.01 26.17 26.01 26.03 48,211 +0.03(+0.12%)
Feb 12, 2018 25.64 26.03 25.64 26.00 64,494 +0.55(+2.16%)
Feb 09, 2018 25.70 25.70 25.41 25.45 101,359 -0.24(-0.93%)
Feb 08, 2018 25.77 25.86 25.62 25.69 31,849 -0.08(-0.32%)
Feb 07, 2018 25.60 25.87 25.59 25.77 100,482 +0.23(+0.90%)
Feb 06, 2018 25.01 25.57 25.01 25.54 38,315 +0.47(+1.87%)
Feb 05, 2018 25.09 25.27 25.02 25.07 59,285 -0.24(-0.95%)
Feb 02, 2018 25.38 25.50 25.31 25.31 38,415 -0.20(-0.78%)
Feb 01, 2018 25.45 25.56 25.34 25.51 42,795 -0.17(-0.66%)
Jan 31, 2018 25.66 25.68 25.47 25.68 147,885 -0.09(-0.35%)
Jan 30, 2018 25.50 25.80 25.50 25.77 88,152 +0.41(+1.62%)
Jan 29, 2018 25.32 25.46 25.24 25.36 91,275 +0.24(+0.96%)
Jan 26, 2018 25.09 25.16 25.01 25.12 18,446 +0.11(+0.44%)
Jan 25, 2018 25.09 25.25 24.94 25.01 82,126 +0.00(+0.00%)
Jan 24, 2018 24.62 25.05 24.62 25.01 67,733 +0.42(+1.71%)
Jan 23, 2018 24.70 24.70 24.50 24.59 128,216 -0.05(-0.20%)
Jan 22, 2018 24.66 24.78 24.60 24.64 39,620 +0.10(+0.41%)
Jan 19, 2018 24.59 24.72 24.52 24.54 44,279 +0.01(+0.04%)
Jan 18, 2018 24.52 24.63 24.49 24.53 23,708 +0.05(+0.20%)
Jan 17, 2018 24.26 24.50 24.26 24.48 89,177 +0.22(+0.91%)
Jan 16, 2018 24.28 24.28 24.11 24.26 70,961 -0.02(-0.08%)
Jan 12, 2018 24.28 24.28 24.28 0 -0.13(-0.53%)
Jan 11, 2018 24.41 24.45 24.35 24.41 44,824 -0.06(-0.25%)
Jan 10, 2018 24.53 24.53 24.38 24.47 54,216 -0.06(-0.24%)
Jan 09, 2018 24.35 24.53 24.35 24.53 76,869 +0.15(+0.62%)
Jan 08, 2018 24.50 24.54 24.34 24.38 50,545 -0.21(-0.85%)
Jan 05, 2018 24.61 24.62 24.54 24.59 11,329 -0.06(-0.24%)
Jan 04, 2018 24.56 24.70 24.50 24.65 37,161 -0.04(-0.16%)
Jan 03, 2018 24.77 24.80 24.65 24.69 56,188 -0.01(-0.04%)
Jan 02, 2018 24.40 24.72 24.40 24.70 86,597 +0.34(+1.40%)
Dec 29, 2017 24.36 24.36 24.36 0 -0.03(-0.12%)
Dec 28, 2017 24.52 24.53 24.33 24.39 118,002 -0.19(-0.79%)
Dec 27, 2017 24.53 24.58 24.50 24.58 28,047 +0.14(+0.57%)
Dec 26, 2017 24.39 24.51 24.38 24.44 27,724 +0.06(+0.26%)
Dec 22, 2017 24.31 24.43 24.31 24.38 28,173 +0.07(+0.29%)
Dec 21, 2017 24.24 24.39 24.24 24.31 30,451 +0.04(+0.16%)
Dec 20, 2017 24.17 24.37 24.17 24.27 31,470 +0.08(+0.33%)
Dec 19, 2017 24.20 24.34 24.19 24.19 19,574 -0.05(-0.21%)
Dec 18, 2017 24.36 24.44 24.21 24.24 76,421 -0.05(-0.19%)
Dec 15, 2017 24.42 24.42 24.20 24.29 20,010 -0.12(-0.50%)
Dec 14, 2017 24.41 24.47 24.30 24.41 24,674 -0.01(-0.04%)
Dec 13, 2017 24.37 24.44 24.33 24.42 33,000 +0.11(+0.45%)
Dec 12, 2017 24.33 24.60 24.26 24.31 29,704 -0.12(-0.49%)
Dec 11, 2017 24.52 24.55 24.33 24.43 44,803 -0.28(-1.13%)
Dec 08, 2017 24.77 24.82 24.60 24.71 9,699 -0.05(-0.20%)
Dec 07, 2017 24.77 24.77 24.63 24.76 64,359 -0.09(-0.36%)
Dec 06, 2017 25.19 25.19 24.82 24.85 33,215 -0.24(-0.96%)
Dec 05, 2017 25.08 25.27 25.06 25.09 25,249 +0.07(+0.28%)
Dec 04, 2017 25.41 25.47 24.98 25.02 46,644 -0.22(-0.87%)
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.