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 (%)
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%)
Dec 01, 2017 25.12 25.24 25.10 25.24 40,877 +0.25(+1.00%)
Nov 30, 2017 24.87 25.14 24.84 24.99 23,244 -0.01(-0.04%)
Nov 29, 2017 24.80 25.05 24.80 25.00 29,664 +0.21(+0.85%)
Nov 28, 2017 24.72 24.83 24.66 24.79 56,850 -0.07(-0.28%)
Nov 27, 2017 24.91 24.99 24.82 24.86 14,457 -0.05(-0.20%)
Nov 24, 2017 25.21 25.25 24.89 24.91 64,013 -0.30(-1.19%)
Nov 22, 2017 25.20 25.32 25.20 25.21 9,928 +0.10(+0.40%)
Nov 21, 2017 25.04 25.19 25.03 25.11 43,992 +0.07(+0.28%)
Nov 20, 2017 25.00 25.09 24.96 25.04 79,611 -0.10(-0.40%)
Nov 17, 2017 24.80 25.24 24.80 25.14 71,941 +0.42(+1.70%)
Nov 16, 2017 24.76 24.83 24.69 24.72 108,568 -0.11(-0.44%)
Nov 15, 2017 24.84 24.90 24.73 24.83 26,761 -0.04(-0.16%)
Nov 14, 2017 25.02 25.02 24.82 24.87 46,193 -0.18(-0.72%)
Nov 13, 2017 25.20 25.20 25.01 25.05 25,913 -0.25(-0.99%)
Nov 10, 2017 25.10 25.33 25.10 25.30 13,018 +0.10(+0.40%)
Nov 09, 2017 25.51 25.60 25.10 25.20 20,936 -0.23(-0.90%)
Nov 08, 2017 25.37 25.52 25.27 25.43 7,318 +0.01(+0.04%)
Nov 07, 2017 25.42 25.44 25.37 25.42 9,856 -0.11(-0.43%)
Nov 06, 2017 25.45 25.56 25.40 25.53 12,086 +0.13(+0.51%)
Nov 03, 2017 25.53 25.53 25.28 25.40 17,243 -0.16(-0.63%)
Nov 02, 2017 25.32 25.61 25.32 25.56 32,530 +0.32(+1.27%)
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.