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, 2015 36.39 39.07 36.30 38.99 148,496 +2.51(+6.88%)
Jun 29, 2015 36.81 36.99 36.40 36.48 112,911 +0.20(+0.55%)
Jun 26, 2015 36.49 36.78 35.87 36.28 325,565 +0.93(+2.63%)
Jun 25, 2015 34.63 35.38 34.63 35.35 82,393 +1.04(+3.03%)
Jun 24, 2015 34.25 34.84 34.25 34.31 44,393 -0.20(-0.58%)
Jun 23, 2015 33.82 34.54 33.82 34.51 58,627 +0.69(+2.04%)
Jun 22, 2015 33.28 33.85 33.14 33.82 26,997 +0.72(+2.18%)
Jun 19, 2015 33.14 33.23 32.95 33.10 20,146 -0.21(-0.65%)
Jun 18, 2015 33.36 33.63 33.30 33.31 22,494 -0.11(-0.31%)
Jun 17, 2015 33.39 33.60 33.34 33.42 25,908 +0.36(+1.09%)
Jun 16, 2015 32.80 33.08 32.54 33.06 32,085 +0.55(+1.69%)
Jun 15, 2015 32.70 32.76 32.40 32.51 78,796 -0.48(-1.45%)
Jun 12, 2015 33.28 33.28 32.99 32.99 47,100 -0.31(-0.93%)
Jun 11, 2015 33.40 33.68 33.19 33.30 95,735 -0.34(-1.01%)
Jun 10, 2015 34.47 34.47 33.58 33.64 37,114 -0.69(-2.01%)
Jun 09, 2015 33.96 34.52 33.96 34.33 162,159 +0.17(+0.50%)
Jun 08, 2015 33.88 34.27 33.88 34.16 48,891 +0.42(+1.24%)
Jun 05, 2015 33.81 34.42 33.69 33.74 48,344 -0.30(-0.88%)
Jun 04, 2015 33.43 34.07 33.43 34.04 37,014 +0.57(+1.70%)
Jun 03, 2015 33.52 34.04 33.33 33.47 17,107 -0.16(-0.48%)
Jun 02, 2015 33.07 33.64 33.07 33.63 126,486 +0.79(+2.41%)
Jun 01, 2015 32.50 32.91 32.30 32.84 84,367 +0.30(+0.92%)
May 29, 2015 32.78 32.91 32.48 32.54 51,714 -0.24(-0.73%)
May 28, 2015 32.68 32.99 32.50 32.78 48,187 +0.15(+0.46%)
May 27, 2015 32.81 33.00 32.56 32.63 96,603 -0.27(-0.82%)
May 26, 2015 33.39 33.46 32.83 32.90 106,523 -0.63(-1.88%)
May 22, 2015 34.15 33.53 33.53 33.53 18,800 -0.44(-1.30%)
May 21, 2015 33.78 34.28 33.78 33.97 58,775 +0.32(+0.95%)
May 20, 2015 33.65 33.88 33.48 33.65 195,230 -0.14(-0.41%)
May 19, 2015 34.00 35.20 33.62 33.79 38,487 -0.59(-1.72%)
May 18, 2015 34.08 34.70 34.08 34.38 114,999 +0.32(+0.94%)
May 15, 2015 34.31 34.34 33.85 34.06 39,007 -0.22(-0.64%)
May 14, 2015 33.68 34.33 33.68 34.28 146,149 +0.81(+2.41%)
May 13, 2015 33.43 33.53 33.06 33.47 35,872 +0.09(+0.28%)
May 12, 2015 33.39 33.88 33.31 33.38 45,133 -0.20(-0.60%)
May 11, 2015 33.63 33.72 33.44 33.58 24,461 -0.14(-0.42%)
May 08, 2015 33.54 33.75 33.33 33.72 18,763 +0.26(+0.78%)
May 07, 2015 33.79 33.79 33.40 33.46 28,182 -0.37(-1.09%)
May 06, 2015 33.57 34.09 33.55 33.83 22,321 +0.32(+0.96%)
May 05, 2015 33.21 33.52 33.07 33.51 35,215 +0.07(+0.21%)
May 04, 2015 33.33 33.54 33.20 33.44 25,595 +0.00(+0.00%)
May 01, 2015 33.55 33.63 33.23 33.44 69,791 -0.23(-0.68%)
Apr 30, 2015 34.20 34.20 33.54 33.67 28,781 -0.39(-1.15%)
Apr 29, 2015 33.72 34.08 33.65 34.06 43,911 +0.43(+1.28%)
Apr 28, 2015 33.66 33.83 33.39 33.63 55,657 +0.01(+0.03%)
Apr 27, 2015 33.86 34.07 33.53 33.62 81,485 -0.36(-1.06%)
Apr 24, 2015 34.53 34.53 33.94 33.98 57,465 -0.62(-1.79%)
Apr 23, 2015 34.71 35.05 34.59 34.60 26,336 +0.01(+0.03%)
Apr 22, 2015 34.66 34.71 34.40 34.59 30,925 -0.15(-0.43%)
Apr 21, 2015 34.70 34.75 34.45 34.74 16,250 -0.10(-0.29%)
Apr 20, 2015 34.79 34.93 34.63 34.84 19,101 +0.14(+0.40%)
Apr 17, 2015 34.56 34.89 34.56 34.70 29,233 +0.12(+0.35%)
Apr 16, 2015 34.66 34.66 34.30 34.58 24,146 +0.03(+0.09%)
Apr 15, 2015 34.54 34.97 34.50 34.55 24,193 +0.07(+0.20%)
Apr 14, 2015 34.49 34.64 34.40 34.48 25,815 +0.07(+0.20%)
Apr 13, 2015 34.80 34.80 34.32 34.41 42,150 -0.72(-2.05%)
Apr 10, 2015 35.17 35.17 34.85 35.13 56,244 +0.05(+0.14%)
Apr 09, 2015 35.29 35.34 34.91 35.08 24,962 -0.45(-1.27%)
Apr 08, 2015 35.74 35.74 35.33 35.53 12,554 -0.18(-0.50%)
Apr 07, 2015 35.75 35.85 35.53 35.71 41,654 -0.20(-0.56%)
Apr 06, 2015 36.02 36.24 35.88 35.91 13,655 -0.28(-0.77%)
Apr 02, 2015 35.68 36.19 36.19 36.19 14,900 +0.24(+0.67%)
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.