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 (%)
May 31, 2012 44.46 44.51 43.90 43.99 45,932 -0.64(-1.43%)
May 30, 2012 44.72 44.80 44.34 44.63 9,460 -0.35(-0.78%)
May 29, 2012 45.72 46.01 44.88 44.98 62,213 -0.62(-1.36%)
May 25, 2012 45.69 45.98 45.60 45.60 41,631 +0.12(+0.26%)
May 24, 2012 46.39 46.41 45.21 45.48 13,862 -0.52(-1.13%)
May 23, 2012 45.61 46.19 45.45 46.00 22,389 -0.32(-0.69%)
May 22, 2012 47.41 47.91 46.28 46.32 52,173 -1.56(-3.26%)
May 21, 2012 47.86 48.40 47.73 47.88 39,327 +0.19(+0.40%)
May 18, 2012 47.36 48.00 47.31 47.69 62,502 +0.51(+1.08%)
May 17, 2012 46.81 47.28 46.66 47.18 40,420 +0.65(+1.40%)
May 16, 2012 44.97 46.63 44.88 46.53 60,916 +1.36(+3.01%)
May 15, 2012 44.75 45.38 44.57 45.17 69,326 +0.96(+2.17%)
May 14, 2012 44.06 44.47 44.00 44.21 78,635 -0.29(-0.65%)
May 11, 2012 45.18 45.45 44.40 44.50 83,648 -1.02(-2.24%)
May 10, 2012 45.20 45.82 45.16 45.52 38,568 -0.04(-0.09%)
May 09, 2012 46.16 46.16 45.50 45.56 48,893 -0.94(-2.02%)
May 08, 2012 46.96 47.10 46.37 46.50 230,153 -0.17(-0.36%)
May 07, 2012 46.67 46.80 46.33 46.67 33,827 -0.21(-0.45%)
May 04, 2012 46.92 47.06 46.06 46.88 60,732 +0.12(+0.26%)
May 03, 2012 46.93 47.36 46.61 46.76 30,630 +0.04(+0.09%)
May 02, 2012 47.79 47.96 46.64 46.72 25,453 -1.30(-2.71%)
May 01, 2012 48.13 48.34 47.89 48.02 56,256 -0.54(-1.11%)
Apr 30, 2012 47.81 48.57 47.62 48.56 46,678 +0.58(+1.21%)
Apr 27, 2012 47.48 48.27 47.21 47.98 38,660 +0.92(+1.95%)
Apr 26, 2012 46.60 47.11 46.60 47.06 14,526 +0.30(+0.64%)
Apr 25, 2012 47.50 47.60 46.65 46.76 44,335 -0.01(-0.02%)
Apr 24, 2012 46.90 47.19 46.72 46.77 16,813 +0.26(+0.56%)
Apr 23, 2012 46.20 46.70 46.11 46.51 22,309 +0.21(+0.45%)
Apr 20, 2012 46.39 46.52 45.92 46.30 29,088 +0.09(+0.19%)
Apr 19, 2012 46.17 46.37 46.05 46.21 13,823 +0.86(+1.90%)
Apr 18, 2012 45.87 45.87 45.19 45.35 16,737 -0.72(-1.56%)
Apr 17, 2012 46.24 46.68 46.07 46.07 79,800 +0.04(+0.09%)
Apr 16, 2012 46.37 46.42 46.03 46.03 281,612 -0.67(-1.43%)
Apr 13, 2012 47.28 47.28 46.61 46.70 16,261 -0.71(-1.50%)
Apr 12, 2012 46.94 47.54 46.81 47.41 25,508 +0.70(+1.50%)
Apr 11, 2012 46.86 46.96 46.53 46.71 67,683 -0.04(-0.09%)
Apr 10, 2012 47.40 47.92 46.38 46.75 80,858 -0.75(-1.58%)
Apr 09, 2012 47.70 47.77 47.33 47.50 17,168 -0.26(-0.54%)
Apr 05, 2012 47.60 47.99 47.52 47.76 88,565 +0.14(+0.30%)
Apr 04, 2012 47.64 47.86 47.23 47.62 74,752 -0.30(-0.63%)
Apr 03, 2012 47.69 48.25 47.47 47.92 76,637 +0.10(+0.21%)
Apr 02, 2012 47.54 47.96 47.35 47.82 112,289 +0.41(+0.86%)
Mar 30, 2012 46.07 47.64 46.07 47.41 129,353 +2.70(+6.04%)
Mar 29, 2012 45.49 45.70 44.62 44.71 68,106 -1.03(-2.25%)
Mar 28, 2012 46.27 46.66 45.60 45.74 47,896 -0.35(-0.76%)
Mar 27, 2012 47.17 47.20 46.06 46.09 193,848 -0.85(-1.81%)
Mar 26, 2012 46.89 47.63 46.80 46.94 59,918 +0.17(+0.36%)
Mar 23, 2012 46.63 46.86 46.58 46.77 35,496 +0.39(+0.84%)
Mar 22, 2012 46.00 46.44 45.74 46.38 50,330 +0.21(+0.45%)
Mar 21, 2012 46.12 46.53 46.12 46.17 19,753 -0.19(-0.41%)
Mar 20, 2012 46.68 46.68 46.14 46.36 49,971 -0.83(-1.76%)
Mar 19, 2012 47.78 47.78 47.11 47.19 90,939 -0.81(-1.69%)
Mar 16, 2012 47.54 48.05 47.46 48.00 290,599 +0.32(+0.68%)
Mar 15, 2012 47.00 47.69 47.00 47.68 62,315 +0.96(+2.05%)
Mar 14, 2012 46.68 47.08 46.61 46.72 30,605 -0.05(-0.11%)
Mar 13, 2012 46.92 47.05 46.63 46.77 54,048 +0.14(+0.30%)
Mar 12, 2012 46.14 46.76 46.05 46.63 165,435 +0.57(+1.24%)
Mar 09, 2012 45.83 46.50 45.70 46.06 60,738 +0.36(+0.79%)
Mar 08, 2012 46.13 46.15 45.50 45.70 83,162 -0.05(-0.11%)
Mar 07, 2012 46.50 46.59 45.67 45.75 77,167 -0.74(-1.59%)
Mar 06, 2012 46.38 46.83 46.20 46.49 57,005 -0.38(-0.81%)
Mar 05, 2012 46.87 47.24 46.80 46.87 44,097 +0.00(+0.00%)
Mar 02, 2012 46.31 46.95 46.21 46.87 20,429 +0.23(+0.49%)
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.