iPath Dow Jones-AIG Agriculture Fund (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.35	32.54	32.35	32.54	335	+0.19(+0.59%)
May 30, 2017	32.55	32.55	32.35	32.35	1,429	-0.43(-1.33%)
May 26, 2017	32.84	32.92	32.77	32.78	3,743	-0.20(-0.60%)
May 25, 2017	33.10	33.10	32.95	32.98	1,237	+0.02(+0.05%)
May 24, 2017	32.90	32.97	32.90	32.97	1,584	-0.08(-0.23%)
May 23, 2017	33.45	33.45	33.03	33.04	1,240	-0.55(-1.63%)
May 22, 2017	33.61	33.68	33.59	33.59	816	+0.10(+0.29%)
May 19, 2017	33.36	33.49	33.36	33.49	701	+0.46(+1.40%)
May 18, 2017	33.03	33.03	33.03	33.03	303	-0.63(-1.87%)
May 17, 2017	33.66	33.66	33.66	33.66	320	+0.26(+0.78%)
May 16, 2017	33.36	33.40	33.36	33.40	200	+0.02(+0.05%)
May 15, 2017	33.70	33.70	33.38	33.38	915	-0.12(-0.36%)
May 12, 2017	33.47	33.58	33.42	33.50	2,890	-0.05(-0.14%)
May 10, 2017				33.55	75	+0.14(+0.43%)
May 09, 2017	33.25	33.49	33.25	33.40	1,392	-0.04(-0.11%)
May 08, 2017	33.36	33.46	33.36	33.44	715	-0.18(-0.54%)
May 05, 2017	33.74	33.79	33.60	33.62	1,119	+0.18(+0.54%)
May 04, 2017	33.53	33.53	33.44	33.44	13,486	-0.52(-1.53%)
May 03, 2017	33.83	34.00	33.83	33.96	2,278	+0.11(+0.32%)
May 02, 2017	34.05	34.06	33.85	33.85	2,202	-0.17(-0.50%)
May 01, 2017	33.79	34.04	33.79	34.02	1,353	+1.00(+3.03%)
Apr 28, 2017	33.02	33.02	33.02	33.02	100	-0.10(-0.29%)
Apr 27, 2017	33.07	33.13	33.02	33.12	4,889	+0.17(+0.51%)
Apr 26, 2017	33.40	33.50	32.95	32.95	12,786	-0.44(-1.32%)
Apr 25, 2017	33.29	33.43	33.29	33.39	1,173	+0.21(+0.63%)
Apr 24, 2017	33.24	33.24	33.10	33.18	3,133	+0.03(+0.09%)
Apr 21, 2017	33.08	33.15	33.06	33.15	1,870	+0.11(+0.33%)
Apr 20, 2017	33.43	33.43	33.04	33.04	1,796	-0.46(-1.36%)
Apr 19, 2017	33.83	33.83	33.49	33.50	1,156	-0.14(-0.43%)
Apr 18, 2017	33.69	33.69	33.64	33.64	557	-0.12(-0.34%)
Apr 17, 2017	33.83	33.97	33.73	33.76	1,237	-0.23(-0.67%)
Apr 13, 2017	34.06	34.23	33.97	33.98	987	+0.12(+0.36%)
Apr 12, 2017	33.93	33.93	33.86	33.86	845	+0.14(+0.41%)
Apr 11, 2017	33.60	33.72	33.55	33.72	896	+0.12(+0.36%)
Apr 10, 2017	33.68	33.68	33.55	33.60	1,688	+0.17(+0.51%)
Apr 07, 2017	33.34	33.43	33.27	33.43	392	+0.06(+0.18%)
Apr 06, 2017	33.46	33.46	33.37	33.37	313	-0.09(-0.27%)
Apr 05, 2017	33.56	33.56	33.46	33.46	1,224	+0.03(+0.09%)
Apr 04, 2017	33.51	33.51	33.38	33.43	884	-0.35(-1.03%)
Apr 03, 2017	33.99	33.99	33.78	33.78	1,837	+0.07(+0.21%)
Mar 31, 2017	33.64	33.71	33.50	33.71	1,179	+0.05(+0.14%)
Mar 30, 2017	33.87	33.87	33.66	33.66	5,146	-0.18(-0.52%)
Mar 29, 2017	33.84	33.84	33.84	33.84	201	-0.14(-0.42%)
Mar 28, 2017	34.04	34.04	33.98	33.98	11,212	+0.12(+0.35%)
Mar 27, 2017	33.85	33.89	33.85	33.86	1,652	-0.36(-1.05%)
Mar 24, 2017	34.25	34.26	34.20	34.22	1,110	-0.08(-0.23%)
Mar 23, 2017	34.47	34.47	34.27	34.30	1,085	-0.32(-0.92%)
Mar 21, 2017				34.62	66	-0.20(-0.57%)
Mar 20, 2017	35.01	35.19	34.82	34.82	1,046	-0.13(-0.38%)
Mar 17, 2017	34.95	34.95	34.79	34.95	630	-0.07(-0.20%)
Mar 16, 2017	35.05	35.05	34.95	35.02	572	+0.10(+0.29%)
Mar 15, 2017	34.97	34.97	34.92	34.92	410	+0.19(+0.54%)
Mar 14, 2017	34.81	34.84	34.73	34.73	2,277	-0.15(-0.42%)
Mar 13, 2017	34.86	34.90	34.85	34.88	2,540	-0.23(-0.67%)
Mar 10, 2017	35.20	35.20	35.11	35.11	1,526	-0.53(-1.49%)
Mar 09, 2017	35.64	35.64	35.64	35.64	306	-0.17(-0.47%)
Mar 08, 2017	35.79	35.81	35.79	35.81	472	-0.10(-0.28%)
Mar 07, 2017	36.05	36.05	35.86	35.91	1,170	-0.79(-2.15%)
Mar 06, 2017	36.70	36.70	36.70	36.70	180	+0.22(+0.59%)
Mar 03, 2017	36.26	36.48	36.26	36.48	723	-0.15(-0.40%)
Mar 02, 2017	36.52	36.63	36.52	36.63	610	-0.22(-0.60%)
Mar 01, 2017	36.20	36.85	36.20	36.85	2,906	+0.78(+2.15%)
Feb 28, 2017	35.95	36.07	35.95	36.07	525	+0.56(+1.57%)
Feb 27, 2017	35.83	35.83	35.52	35.52	1,938	-0.73(-2.03%)
Feb 23, 2017				36.25	1	-0.39(-1.06%)
Feb 22, 2017	36.85	36.85	36.64	36.64	1,051	+0.01(+0.03%)
Feb 21, 2017	36.36	36.77	35.88	36.63	2,397	-0.06(-0.16%)
Feb 17, 2017		36.69	36.69	36.69	0	-0.33(-0.88%)
Feb 16, 2017	37.50	37.58	37.02	37.02	1,800	-0.48(-1.29%)
Feb 15, 2017	37.17	37.51	37.17	37.50	1,125	+0.38(+1.02%)
Feb 14, 2017	37.10	37.12	37.10	37.12	4,368	-0.18(-0.48%)
Feb 13, 2017	37.33	37.33	37.30	37.30	700	-0.04(-0.11%)
Feb 10, 2017	37.27	37.34	37.23	37.34	861	+0.33(+0.90%)
Feb 09, 2017	37.05	37.10	37.01	37.01	1,431	+0.10(+0.26%)
Feb 08, 2017	36.91	36.91	36.91	36.91	260	+0.36(+1.00%)
Feb 07, 2017	36.55	36.55	36.55	36.55	300	+0.03(+0.07%)
Feb 06, 2017	36.80	36.80	36.52	36.52	574	-0.01(-0.03%)
Feb 03, 2017	36.66	36.66	36.53	36.53	475	-0.24(-0.65%)
Feb 02, 2017	36.91	36.91	36.77	36.77	419	+0.33(+0.91%)
Feb 01, 2017	36.36	36.44	36.36	36.44	535	+0.49(+1.38%)
Jan 30, 2017				35.95	33	-0.68(-1.87%)
Jan 27, 2017	36.72	36.74	36.54	36.63	2,311	-0.07(-0.20%)
Jan 26, 2017	36.65	36.70	36.65	36.70	285	-0.20(-0.53%)
Jan 25, 2017	37.00	37.00	36.82	36.90	1,984	-0.02(-0.07%)
Jan 24, 2017	37.25	37.44	36.85	36.92	5,355	-0.28(-0.74%)
Jan 23, 2017	37.21	37.21	37.19	37.20	1,123	+0.07(+0.19%)
Jan 20, 2017	37.15	37.15	37.13	37.13	637	+0.17(+0.46%)
Jan 19, 2017	37.21	37.30	36.96	36.96	2,629	-0.26(-0.70%)
Jan 18, 2017	37.14	37.42	37.14	37.22	2,751	+0.08(+0.22%)
Jan 17, 2017	37.25	37.34	37.13	37.14	28,116	+0.66(+1.81%)
Jan 13, 2017		36.48	36.48	36.48	0	+0.02(+0.05%)
Jan 12, 2017	36.46	36.46	36.46	36.46	149	+0.57(+1.60%)
Jan 11, 2017	35.89	35.89	35.89	35.89	852	-0.06(-0.18%)
Jan 10, 2017	35.86	36.01	35.86	35.95	712	+0.24(+0.68%)
Jan 06, 2017				35.71	27	-0.32(-0.90%)
Jan 05, 2017	36.03	36.03	36.03	36.03	197	+0.10(+0.28%)
Jan 04, 2017	35.61	35.95	35.61	35.93	2,228	+0.73(+2.08%)
Jan 03, 2017	35.05	35.35	35.05	35.20	6,262	+0.29(+0.83%)
Dec 30, 2016		34.91	34.91	34.91	0	+0.05(+0.14%)
Dec 29, 2016	34.94	35.01	34.86	34.86	11,233	+0.15(+0.43%)
Dec 28, 2016	34.57	34.80	34.57	34.71	1,056	-0.16(-0.46%)
Dec 27, 2016	34.86	35.00	34.70	34.87	7,332	+0.72(+2.11%)
Dec 23, 2016		34.15	34.15	34.15	0	-0.12(-0.35%)
Dec 22, 2016	34.45	34.66	34.27	34.27	2,150	-0.50(-1.44%)
Dec 21, 2016	34.77	34.85	34.71	34.77	3,713	-0.00(-0.01%)
Dec 20, 2016	34.75	34.82	34.74	34.77	1,149	-0.37(-1.05%)
Dec 19, 2016	35.13	35.16	35.12	35.15	1,279	-0.37(-1.05%)
Dec 16, 2016	35.34	35.52	35.28	35.52	1,221	+0.02(+0.04%)
Dec 15, 2016	35.51	35.56	35.29	35.50	1,778	-0.03(-0.09%)
Dec 14, 2016	35.36	35.53	35.36	35.53	1,609	-0.12(-0.32%)
Dec 13, 2016	35.79	35.79	35.65	35.65	543	-0.10(-0.28%)
Dec 09, 2016				35.75	116	+0.12(+0.33%)
Dec 08, 2016	35.71	35.71	35.46	35.63	1,974	-0.39(-1.07%)
Dec 07, 2016	35.79	36.04	35.79	36.02	3,378	-0.04(-0.10%)
Dec 06, 2016	36.39	36.48	36.02	36.06	2,062	+0.21(+0.57%)
Dec 05, 2016	35.82	35.96	35.73	35.85	2,565	+0.51(+1.44%)
Dec 01, 2016				35.34	8	-0.49(-1.36%)
Nov 30, 2016	36.10	36.10	35.79	35.83	1,478	-0.17(-0.48%)
Nov 29, 2016	36.26	36.29	36.00	36.00	770	-0.78(-2.12%)
Nov 28, 2016	36.54	36.81	36.54	36.78	2,185	+0.35(+0.96%)
Nov 25, 2016	36.43	36.43	36.43	36.43	159	+0.02(+0.05%)
Nov 23, 2016		36.41	36.41	36.41	0	-0.04(-0.10%)
Nov 22, 2016	36.34	36.45	36.34	36.45	1,294	-0.02(-0.05%)
Nov 21, 2016	36.25	36.51	36.25	36.47	1,059	+0.54(+1.50%)
Nov 18, 2016	35.87	35.98	35.85	35.93	2,400	+0.18(+0.51%)
Nov 17, 2016	35.55	35.75	35.55	35.75	2,607	+0.11(+0.30%)
Nov 16, 2016	35.66	35.67	35.63	35.64	47,161	-0.40(-1.10%)
Nov 15, 2016	36.04	36.04	36.04	36.04	213	+0.20(+0.57%)
Nov 14, 2016	35.78	35.83	35.77	35.83	1,600	-0.17(-0.46%)
Nov 11, 2016	36.06	36.06	36.00	36.00	304	-0.42(-1.17%)
Nov 10, 2016	36.65	36.65	36.35	36.42	2,695	-0.22(-0.59%)
Nov 09, 2016	36.25	37.15	36.25	36.64	8,644	-0.47(-1.27%)
Nov 08, 2016	36.92	37.15	36.92	37.11	549	+0.22(+0.60%)
Nov 07, 2016	36.89	36.95	36.89	36.89	834	+0.39(+1.07%)
Nov 03, 2016				36.50	99	-0.04(-0.12%)
Nov 02, 2016	36.38	36.54	36.38	36.54	1,425	+0.19(+0.53%)
Nov 01, 2016	36.76	36.78	36.35	36.35	2,603	-0.67(-1.81%)
Oct 31, 2016	37.05	37.10	37.02	37.02	1,802	-0.19(-0.51%)
Oct 28, 2016	37.43	37.45	37.20	37.21	2,102	-0.31(-0.83%)
Oct 27, 2016	37.52	37.52	37.52	37.52	237	+0.13(+0.35%)
Oct 26, 2016	37.42	37.42	37.39	37.39	416	+0.38(+1.02%)
Oct 25, 2016	37.02	37.02	37.01	37.01	609	-0.04(-0.11%)
Oct 24, 2016	37.00	37.05	37.00	37.05	402	+0.19(+0.52%)
Oct 21, 2016	36.86	36.86	36.86	36.86	182	-0.37(-1.00%)
Oct 18, 2016	37.17	37.23	37.23	37.23	900	+0.00(+0.00%)
Oct 17, 2016	36.60	37.23	36.60	37.23	38,503	+0.54(+1.48%)
Oct 14, 2016	36.86	37.00	36.66	36.69	3,001	+0.57(+1.57%)
Oct 13, 2016	35.88	36.14	35.88	36.12	2,856	+0.37(+1.03%)
Oct 12, 2016	36.07	36.27	35.75	35.75	16,660	-0.31(-0.87%)
Oct 11, 2016	35.99	36.15	35.99	36.06	575	+0.02(+0.05%)
Oct 10, 2016	35.98	36.05	35.98	36.05	638	+0.23(+0.64%)
Oct 06, 2016	35.73	35.82	35.68	35.82	12	-0.39(-1.08%)
Oct 05, 2016	36.25	36.32	36.21	36.21	741	+0.50(+1.41%)
Oct 03, 2016	35.71	35.71	35.71	35.71	174	+0.00(+0.00%)
Sep 30, 2016	35.71	35.78	35.63	35.71	1	-0.05(-0.15%)
Sep 29, 2016	35.81	35.81	35.76	35.76	3,744	-0.10(-0.27%)
Sep 28, 2016	35.80	35.87	35.80	35.86	1,129	+0.29(+0.80%)
Sep 27, 2016	35.57	35.57	35.57	35.57	222	-0.08(-0.22%)
Sep 26, 2016	35.62	35.65	35.60	35.65	3,102	-0.44(-1.22%)
Sep 23, 2016	36.09	36.09	36.09	36.09	314	-0.35(-0.96%)
Sep 22, 2016	36.73	36.73	36.44	36.44	492	+0.17(+0.47%)
Sep 21, 2016	36.33	36.33	36.27	36.27	454	-0.25(-0.68%)
Sep 20, 2016	36.12	36.52	36.12	36.52	712	+0.49(+1.36%)
Sep 19, 2016	36.05	36.05	35.87	36.03	1,471	+0.38(+1.07%)
Sep 16, 2016	35.34	35.81	35.34	35.65	3,175	+0.76(+2.18%)
Sep 15, 2016	34.85	34.99	34.85	34.89	1,100	+0.08(+0.23%)
Sep 14, 2016	34.78	34.81	34.78	34.81	1,101	+0.04(+0.12%)
Sep 13, 2016	35.02	35.02	34.77	34.77	765	-0.70(-1.97%)
Sep 12, 2016	35.61	35.66	35.29	35.47	4,626	-0.25(-0.71%)
Sep 08, 2016	35.62	35.72	35.62	35.72	15	+0.22(+0.62%)
Sep 07, 2016	35.67	35.67	35.50	35.50	1,678	+0.65(+1.87%)
Sep 06, 2016	34.71	34.85	34.71	34.85	3,477	-0.16(-0.46%)
Sep 02, 2016	35.01	35.01	35.01	35.01	300	+0.52(+1.51%)
Sep 01, 2016	34.53	34.53	34.48	34.49	2,625	+0.23(+0.67%)
Aug 31, 2016	34.61	34.61	34.19	34.26	2,629	-0.24(-0.69%)
Aug 30, 2016	34.72	34.72	34.50	34.50	6,712	-0.42(-1.20%)
Aug 29, 2016	35.12	35.12	34.92	34.92	563	-0.29(-0.82%)
Aug 26, 2016	35.67	35.67	35.21	35.21	953	-0.49(-1.38%)
Aug 25, 2016	35.70	35.70	35.70	35.70	433	-0.34(-0.94%)
Aug 24, 2016	36.08	36.08	36.04	36.04	795	-0.41(-1.11%)
Aug 23, 2016	36.45	36.45	36.45	36.45	225	-0.22(-0.59%)
Aug 22, 2016	36.59	36.66	36.54	36.66	1,059	+0.23(+0.64%)
Aug 19, 2016	36.01	36.43	36.01	36.43	916	-0.10(-0.28%)
Aug 18, 2016	36.08	36.53	36.08	36.53	3,037	+0.30(+0.84%)
Aug 17, 2016	36.23	36.26	36.23	36.23	1,934	+0.28(+0.78%)
Aug 16, 2016	35.95	35.95	35.95	35.95	157	-0.28(-0.78%)
Aug 15, 2016	36.30	36.30	36.08	36.23	3,134	+1.06(+3.02%)
Aug 12, 2016	35.17	35.17	35.17	35.17	146	-0.43(-1.20%)
Aug 11, 2016	35.70	35.70	35.56	35.60	1,246	-0.05(-0.15%)
Aug 10, 2016	35.72	35.72	35.65	35.65	730	-0.27(-0.76%)
Aug 09, 2016	35.92	36.00	35.90	35.92	2,306	+0.34(+0.96%)
Aug 05, 2016	35.58	35.58	35.58	35.58	31	+0.33(+0.94%)
Aug 04, 2016	35.25	35.25	35.25	35.25	155	+0.08(+0.23%)
Aug 03, 2016	35.32	35.32	35.17	35.17	606	+0.17(+0.49%)
Aug 02, 2016	35.37	35.38	35.00	35.00	7,112	-1.17(-3.23%)
Jul 29, 2016	35.58	36.17	35.58	36.17	135	+0.63(+1.77%)
Jul 28, 2016	35.79	35.82	35.54	35.54	2,083	-0.31(-0.86%)
Jul 27, 2016	36.10	36.10	35.85	35.85	2,152	+0.06(+0.16%)
Jul 26, 2016	35.83	35.99	35.74	35.79	3,986	-0.21(-0.57%)
Jul 25, 2016	36.12	36.16	35.97	36.00	10,098	-0.48(-1.32%)
Jul 21, 2016	36.70	36.76	36.42	36.48	53	+0.07(+0.20%)
Jul 20, 2016	37.02	37.02	36.39	36.41	2,314	-0.59(-1.60%)
Jul 19, 2016	37.94	37.94	36.90	37.00	630	-0.95(-2.50%)
Jul 18, 2016	36.88	37.95	36.88	37.95	2,751	-0.08(-0.22%)
Jul 15, 2016	37.92	38.03	37.92	38.03	2,150	-0.28(-0.74%)
Jul 14, 2016	39.31	39.31	38.31	38.31	15,330	-0.28(-0.72%)
Jul 13, 2016	38.92	39.04	38.56	38.59	5,378	+0.51(+1.34%)
Jul 12, 2016	37.52	38.10	37.50	38.08	1,935	+0.48(+1.28%)
Jul 11, 2016	37.84	37.95	37.51	37.60	5,582	+0.03(+0.08%)
Jul 08, 2016	37.21	37.58	36.53	37.57	2,773	+1.04(+2.84%)
Jul 07, 2016	37.72	37.72	36.53	36.53	2,541	-1.08(-2.86%)
Jul 06, 2016	37.28	37.61	37.08	37.61	29,410	-0.52(-1.38%)
Jul 05, 2016	38.04	38.13	37.57	38.13	12,646	-1.14(-2.90%)
Jul 01, 2016	39.20	39.27	39.27	39.27	800	-0.21(-0.53%)
Jun 30, 2016	39.02	39.55	38.82	39.48	10,959	+0.01(+0.03%)
Jun 29, 2016	39.67	39.70	39.42	39.47	3,777	-0.03(-0.08%)
Jun 28, 2016	39.80	39.80	39.42	39.50	2,136	+0.20(+0.51%)
Jun 27, 2016	38.88	39.30	38.88	39.30	4,704	+0.58(+1.49%)
Jun 24, 2016	38.66	38.72	38.66	38.72	628	-0.70(-1.77%)
Jun 23, 2016	39.17	39.42	39.17	39.42	601	-0.32(-0.80%)
Jun 22, 2016	39.97	39.97	39.74	39.74	950	-0.04(-0.10%)
Jun 21, 2016	40.23	40.31	39.77	39.78	6,838	-1.34(-3.25%)
Jun 20, 2016	41.24	41.27	41.05	41.12	5,476	-0.72(-1.73%)
Jun 17, 2016	41.45	41.84	41.40	41.84	1,627	+0.96(+2.35%)
Jun 16, 2016	40.88	40.88	40.88	40.88	196	-0.29(-0.72%)
Jun 15, 2016	41.34	41.34	41.17	41.17	1,056	-0.29(-0.69%)
Jun 14, 2016	41.17	41.62	41.17	41.46	4,928	-0.52(-1.24%)
Jun 13, 2016	42.11	42.14	41.98	41.98	2,105	+0.22(+0.53%)
Jun 10, 2016	41.89	42.25	41.76	41.76	918	-0.17(-0.41%)
Jun 09, 2016	41.93	41.93	41.93	41.93	623	-0.22(-0.52%)
Jun 08, 2016	42.13	42.16	42.12	42.15	6,944	+0.92(+2.23%)
Jun 07, 2016	40.98	41.23	40.78	41.23	41,944	+0.35(+0.85%)
Jun 06, 2016	41.23	41.43	40.88	40.88	2,195	+0.34(+0.84%)
Jun 03, 2016	40.11	40.54	40.11	40.54	2,203	+0.39(+0.97%)
Jun 02, 2016	39.54	40.15	39.54	40.15	662	+1.15(+2.95%)

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.