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 28, 2010 33.95 34.73 33.93 33.95 20,921 -0.71(-2.05%)
May 27, 2010 34.47 34.77 34.47 34.66 11,036 +0.38(+1.11%)
May 26, 2010 34.16 34.43 34.16 34.28 40,467 +0.20(+0.59%)
May 25, 2010 33.93 34.23 33.89 34.08 50,001 -0.33(-0.96%)
May 24, 2010 34.50 34.77 34.38 34.41 20,722 -0.07(-0.20%)
May 21, 2010 34.13 34.72 34.07 34.48 40,445 +0.16(+0.46%)
May 20, 2010 33.75 34.34 33.70 34.32 68,015 +0.26(+0.77%)
May 19, 2010 34.01 34.33 33.80 34.06 54,790 +0.01(+0.03%)
May 18, 2010 34.28 34.41 33.98 34.05 67,927 +0.02(+0.06%)
May 17, 2010 34.29 34.39 33.97 34.03 69,358 -0.47(-1.36%)
May 14, 2010 34.50 34.89 34.44 34.50 38,039 -0.55(-1.57%)
May 13, 2010 35.59 35.59 35.00 35.05 57,021 -0.43(-1.21%)
May 12, 2010 35.85 36.14 35.35 35.48 21,403 +0.01(+0.03%)
May 11, 2010 35.43 35.61 35.29 35.47 33,424 +0.29(+0.82%)
May 10, 2010 35.38 35.38 35.18 35.18 17,609 -0.23(-0.65%)
May 07, 2010 35.46 35.81 35.10 35.41 46,092 +0.21(+0.61%)
May 06, 2010 35.77 36.17 34.95 35.20 95,269 -0.67(-1.88%)
May 05, 2010 35.57 35.93 35.46 35.87 21,968 -0.03(-0.08%)
May 04, 2010 35.99 35.99 35.18 35.90 31,141 +0.10(+0.28%)
May 03, 2010 36.15 36.20 35.58 35.80 41,767 -0.40(-1.10%)
Apr 30, 2010 35.86 36.23 35.67 36.20 59,642 +0.50(+1.40%)
Apr 29, 2010 36.28 36.28 35.58 35.70 93,548 +0.25(+0.71%)
Apr 28, 2010 35.24 35.70 35.13 35.45 28,503 +0.45(+1.29%)
Apr 27, 2010 35.31 35.41 34.96 35.00 60,054 -0.53(-1.49%)
Apr 26, 2010 36.33 36.38 35.45 35.53 41,158 -0.35(-0.98%)
Apr 23, 2010 36.55 36.55 35.84 35.88 52,278 -0.55(-1.51%)
Apr 22, 2010 35.98 36.56 35.84 36.43 266,844 +0.47(+1.31%)
Apr 21, 2010 35.57 36.29 35.56 35.96 59,815 +0.26(+0.73%)
Apr 20, 2010 35.26 35.71 34.91 35.70 23,102 +0.68(+1.94%)
Apr 19, 2010 35.82 35.82 34.95 35.02 57,316 -0.89(-2.48%)
Apr 16, 2010 35.51 36.04 35.51 35.91 48,705 +0.09(+0.25%)
Apr 15, 2010 35.34 35.88 35.25 35.82 40,427 +0.48(+1.36%)
Apr 14, 2010 35.37 35.68 35.15 35.34 93,361 +0.24(+0.68%)
Apr 13, 2010 34.70 35.25 34.52 35.10 35,206 +0.28(+0.80%)
Apr 12, 2010 34.73 34.91 34.61 34.82 22,348 +0.30(+0.87%)
Apr 09, 2010 34.76 34.90 34.43 34.52 18,932 -0.07(-0.20%)
Apr 08, 2010 34.83 34.83 34.50 34.59 37,564 -0.38(-1.09%)
Apr 07, 2010 34.25 35.18 34.15 34.97 75,504 +0.52(+1.51%)
Apr 06, 2010 34.27 34.54 33.97 34.45 97,461 +0.32(+0.94%)
Apr 05, 2010 34.21 34.29 33.88 34.13 61,838 -0.03(-0.09%)
Apr 01, 2010 34.39 34.16 34.16 34.16 134,200 +0.14(+0.41%)
Mar 31, 2010 35.30 35.34 34.00 34.02 176,879 -1.29(-3.65%)
Mar 30, 2010 35.31 35.37 34.99 35.31 43,680 +0.19(+0.54%)
Mar 29, 2010 35.21 35.44 34.76 35.12 22,691 +0.24(+0.69%)
Mar 26, 2010 34.80 34.95 34.72 34.88 188,468 +0.22(+0.63%)
Mar 25, 2010 35.51 35.68 34.55 34.66 94,906 -0.82(-2.31%)
Mar 24, 2010 35.50 35.50 35.20 35.48 73,465 -0.09(-0.25%)
Mar 23, 2010 35.89 36.21 35.50 35.57 91,398 -0.45(-1.25%)
Mar 22, 2010 35.76 36.35 35.72 36.02 130,676 +0.02(+0.06%)
Mar 19, 2010 36.18 36.18 35.80 36.00 38,347 -0.09(-0.25%)
Mar 18, 2010 35.81 36.15 35.70 36.09 17,610 -0.06(-0.17%)
Mar 17, 2010 35.65 36.21 35.46 36.15 33,316 +0.60(+1.69%)
Mar 16, 2010 35.09 35.60 35.09 35.55 33,099 +0.48(+1.37%)
Mar 15, 2010 35.12 35.12 35.07 35.07 39,984 -0.10(-0.28%)
Mar 12, 2010 35.12 35.45 34.93 35.17 286,831 -0.05(-0.14%)
Mar 11, 2010 35.50 35.62 34.93 35.22 77,797 -0.44(-1.23%)
Mar 10, 2010 35.92 35.92 35.35 35.66 130,045 +0.02(+0.06%)
Mar 09, 2010 35.90 35.90 35.50 35.64 44,543 -0.45(-1.25%)
Mar 08, 2010 36.00 36.21 35.90 36.09 47,912 +0.06(+0.17%)
Mar 05, 2010 36.39 36.60 35.91 36.03 74,511 -0.27(-0.74%)
Mar 04, 2010 36.76 36.80 36.14 36.30 49,093 -0.79(-2.14%)
Mar 03, 2010 36.68 37.12 36.68 37.09 50,983 +0.40(+1.08%)
Mar 02, 2010 36.51 36.89 36.40 36.69 44,405 +0.09(+0.25%)
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.