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 (%)
Jul 31, 2017 28.17 28.32 28.07 28.26 389,245 -0.33(-1.16%)
Jul 28, 2017 28.56 28.82 28.52 28.59 10,132 +0.13(+0.47%)
Jul 27, 2017 28.58 28.68 28.43 28.46 53,230 +0.12(+0.42%)
Jul 26, 2017 27.98 28.37 27.91 28.34 102,578 +0.31(+1.11%)
Jul 25, 2017 28.61 28.61 28.00 28.03 120,909 -0.73(-2.54%)
Jul 24, 2017 28.61 28.77 28.39 28.76 100,775 -0.41(-1.41%)
Jul 21, 2017 29.45 29.50 29.09 29.17 43,779 -0.56(-1.88%)
Jul 20, 2017 29.45 29.79 29.32 29.73 38,086 +0.47(+1.61%)
Jul 19, 2017 29.13 29.52 29.00 29.26 58,247 +0.30(+1.04%)
Jul 18, 2017 29.53 29.61 28.88 28.96 127,625 +0.07(+0.24%)
Jul 17, 2017 28.93 29.10 28.76 28.89 86,577 -0.21(-0.72%)
Jul 14, 2017 28.85 29.23 28.85 29.10 56,880 +0.39(+1.36%)
Jul 13, 2017 29.51 29.51 28.62 28.71 363,975 -1.40(-4.65%)
Jul 12, 2017 30.51 30.78 30.04 30.11 92,916 -0.92(-2.96%)
Jul 11, 2017 30.75 31.12 30.63 31.03 124,016 -0.03(-0.10%)
Jul 10, 2017 30.91 31.07 30.80 31.06 112,290 +0.94(+3.12%)
Jul 07, 2017 30.04 30.50 30.04 30.12 51,060 +0.09(+0.30%)
Jul 06, 2017 29.78 30.20 29.73 30.03 63,113 -0.41(-1.34%)
Jul 05, 2017 30.40 30.63 29.73 30.44 90,520 +0.44(+1.46%)
Jul 03, 2017 29.58 30.45 29.58 30.00 115,256 +1.02(+3.52%)
Jun 30, 2017 28.13 29.00 28.13 28.98 163,755 +1.19(+4.28%)
Jun 29, 2017 27.57 27.94 27.57 27.79 42,724 +0.53(+1.94%)
Jun 28, 2017 27.30 27.32 27.14 27.26 53,781 +0.04(+0.15%)
Jun 27, 2017 27.62 27.62 27.18 27.22 55,402 +0.14(+0.52%)
Jun 26, 2017 27.22 27.22 26.99 27.08 80,539 -0.08(-0.29%)
Jun 23, 2017 27.36 27.40 27.06 27.16 66,335 -0.19(-0.69%)
Jun 22, 2017 27.56 27.56 27.30 27.35 58,213 -0.43(-1.55%)
Jun 21, 2017 27.96 28.05 27.78 27.78 8,090 -0.27(-0.96%)
Jun 20, 2017 28.03 28.15 27.87 28.05 23,496 -0.20(-0.71%)
Jun 19, 2017 28.56 28.59 28.18 28.25 71,889 -0.34(-1.19%)
Jun 16, 2017 28.37 28.60 28.19 28.59 41,957 +0.42(+1.49%)
Jun 15, 2017 27.55 28.30 27.44 28.17 66,693 +0.38(+1.37%)
Jun 14, 2017 28.02 28.27 27.77 27.79 76,543 -0.17(-0.61%)
Jun 13, 2017 27.83 28.10 27.77 27.96 83,757 +0.35(+1.27%)
Jun 12, 2017 27.94 27.94 27.53 27.61 152,314 -0.72(-2.54%)
Jun 09, 2017 28.18 28.48 28.16 28.33 37,816 +0.18(+0.64%)
Jun 08, 2017 28.26 28.65 28.12 28.15 144,793 +0.06(+0.21%)
Jun 07, 2017 27.83 28.17 27.83 28.09 58,752 +0.46(+1.66%)
Jun 06, 2017 27.35 27.81 27.35 27.63 98,350 +0.38(+1.39%)
Jun 05, 2017 27.23 27.37 27.14 27.25 20,406 +0.03(+0.11%)
Jun 02, 2017 27.22 27.37 27.16 27.22 24,618 +0.16(+0.59%)
Jun 01, 2017 27.20 27.20 26.81 27.06 21,567 -0.06(-0.22%)
May 31, 2017 27.04 27.48 27.04 27.12 32,694 +0.20(+0.74%)
May 30, 2017 27.34 27.34 26.84 26.92 66,104 -0.56(-2.03%)
May 26, 2017 27.30 27.60 27.30 27.48 20,923 +0.18(+0.65%)
May 25, 2017 27.62 27.63 27.30 27.30 26,852 -0.16(-0.59%)
May 24, 2017 27.45 27.50 27.39 27.46 45,007 +0.08(+0.30%)
May 23, 2017 27.66 27.78 27.37 27.38 67,902 -0.45(-1.62%)
May 22, 2017 27.76 28.00 27.72 27.83 58,641 +0.16(+0.57%)
May 19, 2017 27.33 27.69 27.33 27.67 35,940 +0.53(+1.96%)
May 18, 2017 27.21 27.40 27.04 27.14 55,990 -0.58(-2.09%)
May 17, 2017 27.70 27.82 27.63 27.72 83,288 +0.26(+0.95%)
May 16, 2017 27.27 27.47 27.27 27.46 16,236 +0.08(+0.29%)
May 15, 2017 27.83 27.83 27.34 27.38 81,964 -0.29(-1.05%)
May 12, 2017 27.56 27.72 27.56 27.67 26,775 +0.05(+0.17%)
May 11, 2017 27.74 27.74 27.56 27.62 14,292 -0.18(-0.63%)
May 10, 2017 27.58 27.94 27.50 27.80 45,269 +0.23(+0.83%)
May 09, 2017 27.62 27.70 27.48 27.57 18,538 +0.07(+0.25%)
May 08, 2017 27.73 27.76 27.45 27.50 23,700 -0.42(-1.50%)
May 05, 2017 27.78 28.08 27.78 27.92 37,641 +0.23(+0.83%)
May 04, 2017 28.09 28.09 27.60 27.69 83,207 -0.56(-1.98%)
May 03, 2017 28.18 28.31 28.03 28.25 50,115 +0.12(+0.43%)
May 02, 2017 28.42 28.42 27.98 28.13 96,406 -0.20(-0.71%)
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.