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 (%)
Mar 29, 2018		31.49	31.49	31.49	0	+0.82(+2.68%)
Mar 28, 2018	30.68	30.68	30.67	30.67	693	-0.46(-1.48%)
Mar 23, 2018		31.13	31.13	31.13	109	+0.03(+0.10%)
Mar 22, 2018	31.02	31.12	30.93	31.10	3,030	+0.11(+0.35%)
Mar 21, 2018	31.07	31.09	30.99	30.99	1,910	+0.07(+0.22%)
Mar 20, 2018	30.86	31.00	30.86	30.92	2,916	-0.02(-0.07%)
Mar 19, 2018	31.27	31.27	30.93	30.94	1,639	-0.65(-2.06%)
Mar 16, 2018	31.65	31.65	31.59	31.59	1,086	-0.29(-0.92%)
Mar 15, 2018	31.89	31.89	31.89	31.89	150	-0.10(-0.32%)
Mar 14, 2018	32.19	32.19	31.99	31.99	1,296	-0.11(-0.35%)
Mar 13, 2018	32.30	32.30	32.08	32.10	5,926	+0.05(+0.14%)
Mar 12, 2018	31.94	32.06	31.94	32.06	1,071	-0.07(-0.23%)
Mar 09, 2018	32.12	32.13	32.12	32.13	1,091	-0.42(-1.30%)
Mar 08, 2018	32.49	32.55	32.49	32.55	2,097	-0.24(-0.72%)
Mar 07, 2018				32.79	500	-0.12(-0.36%)
Mar 06, 2018	32.89	32.91	32.88	32.91	1,269	-0.08(-0.24%)
Mar 05, 2018	32.73	32.99	32.72	32.99	2,833	+0.31(+0.95%)
Mar 02, 2018	32.81	32.81	32.68	32.68	1,545	-0.14(-0.43%)
Mar 01, 2018	32.82	32.82	32.82	32.82	504	+0.46(+1.42%)
Feb 28, 2018	32.38	32.60	32.36	32.36	12,883	+0.36(+1.12%)
Feb 27, 2018	32.00	32.01	32.00	32.00	2,915	+0.10(+0.30%)
Feb 26, 2018	32.04	32.14	31.90	31.90	2,029	+0.15(+0.49%)
Feb 23, 2018	31.66	31.76	31.66	31.75	5,522	+0.16(+0.51%)
Feb 22, 2018				31.59	479	+0.06(+0.19%)
Feb 21, 2018	31.56	31.57	31.47	31.53	2,188	-0.14(-0.43%)
Feb 20, 2018	31.69	31.72	31.67	31.67	10,174	+0.23(+0.74%)
Feb 16, 2018		31.43	31.43	31.43	0	-0.25(-0.78%)
Feb 15, 2018	31.58	31.69	31.48	31.68	4,176	+0.22(+0.71%)
Feb 14, 2018	31.42	31.49	31.39	31.46	4,793	+0.06(+0.19%)
Feb 13, 2018	31.38	31.43	31.38	31.40	1,883	+0.01(+0.03%)
Feb 12, 2018	30.92	31.39	30.92	31.39	4,441	+0.53(+1.72%)
Feb 09, 2018	30.98	30.98	30.82	30.86	3,921	-0.19(-0.61%)
Feb 08, 2018	31.12	31.12	31.05	31.05	5,905	+0.09(+0.29%)
Feb 07, 2018	31.01	31.11	31.01	30.96	1,345	+0.05(+0.17%)
Feb 06, 2018	30.80	30.91	30.80	30.91	1,751	+0.45(+1.47%)
Feb 05, 2018	30.56	30.56	30.45	30.46	2,664	-0.27(-0.88%)
Feb 02, 2018	30.69	30.73	30.62	30.73	2,614	-0.07(-0.23%)
Feb 01, 2018	30.77	30.80	30.68	30.80	1,197	-0.27(-0.87%)
Jan 30, 2018		31.07	31.07	31.07	138	+0.23(+0.75%)
Jan 29, 2018	30.86	30.86	30.84	30.84	416	+0.19(+0.62%)
Jan 26, 2018	30.65	30.65	30.65	30.65	1,317	+0.06(+0.20%)
Jan 25, 2018	30.65	30.71	30.59	30.59	1,495	+0.06(+0.19%)
Jan 24, 2018	30.31	30.55	30.31	30.53	5,140	+0.40(+1.33%)
Jan 23, 2018	30.15	30.16	30.13	30.13	1,818	-0.18(-0.58%)
Jan 22, 2018	30.33	30.34	30.29	30.31	722	+0.20(+0.67%)
Jan 19, 2018	30.24	30.24	30.10	30.10	867	+0.09(+0.31%)
Jan 18, 2018	30.03	30.17	30.01	30.01	792	-0.05(-0.16%)
Jan 17, 2018	29.89	30.11	29.89	30.06	908	+0.21(+0.71%)
Jan 16, 2018	30.00	30.00	29.85	29.85	18,935	-0.23(-0.78%)
Jan 12, 2018		30.09	30.09	30.09	0	-0.15(-0.51%)
Jan 11, 2018	30.18	30.25	30.18	30.24	11,077	-0.11(-0.35%)
Jan 10, 2018	30.46	30.46	30.34	30.34	705	+0.02(+0.08%)
Jan 09, 2018	30.29	30.32	30.29	30.32	473	-0.03(-0.10%)
Jan 08, 2018	30.51	30.51	30.35	30.35	2,138	-0.34(-1.12%)
Jan 05, 2018	30.73	30.74	30.67	30.70	2,089	-0.06(-0.18%)
Jan 04, 2018	30.75	30.75	30.72	30.75	1,731	-0.07(-0.22%)
Jan 03, 2018	30.80	30.82	30.76	30.82	4,927	+0.11(+0.35%)
Jan 02, 2018	30.54	30.74	30.54	30.71	2,631	+0.28(+0.92%)
Dec 29, 2017		30.43	30.43	30.43	0	+0.09(+0.30%)
Dec 28, 2017	30.44	30.44	30.27	30.34	1,919	-0.12(-0.39%)
Dec 27, 2017	30.47	30.47	30.42	30.46	5,735	+0.19(+0.61%)
Dec 26, 2017	30.27	30.27	30.27	30.27	286	+0.14(+0.46%)
Dec 22, 2017	30.16	30.16	30.14	30.14	554	-0.07(-0.25%)
Dec 21, 2017	30.20	30.21	30.18	30.21	1,281	+0.09(+0.31%)
Dec 20, 2017	30.08	30.21	30.08	30.12	5,650	+0.15(+0.49%)
Dec 19, 2017	29.97	29.97	29.95	29.97	6,747	+0.05(+0.17%)
Dec 18, 2017	29.90	30.10	29.90	29.92	30,255	-0.07(-0.24%)
Dec 15, 2017	29.99	29.99	29.93	29.99	11,634	-0.07(-0.23%)
Dec 14, 2017	30.10	30.10	30.06	30.06	1,800	-0.08(-0.27%)
Dec 13, 2017	30.09	30.17	30.09	30.14	11,633	+0.18(+0.61%)
Dec 12, 2017	30.03	30.28	29.96	29.96	11,697	-0.24(-0.79%)
Dec 11, 2017	30.28	30.28	30.12	30.20	4,701	-0.33(-1.08%)
Dec 08, 2017	30.61	30.61	30.46	30.53	4,931	-0.08(-0.26%)
Dec 07, 2017	30.60	30.61	30.52	30.61	2,537	-0.25(-0.81%)
Dec 06, 2017	31.13	31.14	30.86	30.86	887	-0.25(-0.80%)
Dec 05, 2017	31.16	31.29	31.11	31.11	3,025	-0.12(-0.38%)
Dec 04, 2017	31.30	31.30	31.23	31.23	476	+0.02(+0.06%)
Dec 01, 2017	30.91	31.21	30.91	31.21	4,024	-0.03(-0.09%)
Nov 30, 2017	31.14	31.24	31.14	31.24	836	+0.13(+0.43%)
Nov 29, 2017	31.07	31.11	31.07	31.11	617	+0.22(+0.70%)
Nov 28, 2017	30.90	30.90	30.77	30.89	2,748	-0.01(-0.03%)
Nov 27, 2017	30.90	30.90	30.90	30.90	583	-0.37(-1.18%)
Nov 24, 2017	31.26	31.27	31.26	31.27	441	+0.09(+0.29%)
Nov 22, 2017	31.16	31.18	31.16	31.18	278	+0.26(+0.84%)
Nov 21, 2017	31.07	31.07	30.92	30.92	2,998	-0.08(-0.26%)
Nov 17, 2017		31.00	31.00	31.00	2	+0.22(+0.72%)
Nov 16, 2017	30.78	30.78	30.78	30.78	452	+0.07(+0.23%)
Nov 15, 2017	30.71	30.71	30.71	30.71	389	+0.05(+0.16%)
Nov 14, 2017	30.66	30.66	30.66	30.66	104	-0.28(-0.91%)
Nov 13, 2017	30.91	30.94	30.91	30.94	9,214	-0.18(-0.58%)
Nov 10, 2017	31.15	31.16	31.09	31.12	3,735	-0.20(-0.64%)
Nov 09, 2017	31.40	31.42	31.32	31.32	7,830	+0.07(+0.22%)
Nov 08, 2017	31.22	31.25	31.22	31.25	413	+0.10(+0.32%)
Nov 07, 2017	31.06	31.15	31.06	31.15	2,000	-0.05(-0.16%)
Nov 06, 2017	31.20	31.20	31.20	31.20	800	+0.21(+0.68%)
Nov 03, 2017	30.99	30.99	30.99	30.99	257	-0.21(-0.67%)
Nov 02, 2017	30.96	31.20	30.96	31.20	904	+0.22(+0.71%)
Nov 01, 2017	30.94	30.98	30.94	30.98	1,071	+0.07(+0.23%)
Oct 31, 2017	30.87	30.91	30.86	30.91	1,383	-0.16(-0.51%)
Oct 30, 2017	31.07	31.11	31.07	31.07	1,189	+0.07(+0.23%)
Oct 27, 2017	30.99	31.00	30.97	31.00	1,232	-0.01(-0.03%)
Oct 26, 2017	31.06	31.08	31.01	31.01	1,030	-0.10(-0.31%)
Oct 25, 2017	31.32	31.32	31.06	31.11	1,643	-0.01(-0.04%)
Oct 24, 2017	31.12	31.12	31.12	31.12	123	+0.00(+0.00%)
Oct 23, 2017	30.82	31.18	30.74	31.12	3,793	+0.32(+1.04%)
Oct 20, 2017	31.28	31.28	30.79	30.80	16,312	-0.28(-0.90%)
Oct 19, 2017	31.09	31.10	31.08	31.08	701	+0.16(+0.52%)
Oct 18, 2017	30.95	30.95	30.92	30.92	308	-0.15(-0.48%)
Oct 17, 2017	31.18	31.18	31.07	31.07	958	-0.23(-0.74%)
Oct 13, 2017		31.30	31.30	31.30	3	+0.02(+0.06%)
Oct 12, 2017	30.39	31.28	30.37	31.28	2,823	+0.42(+1.37%)
Oct 11, 2017	30.88	30.88	30.83	30.86	707	-0.13(-0.43%)
Oct 10, 2017	31.20	31.20	30.98	30.99	3,122	-0.04(-0.13%)
Oct 09, 2017	31.02	31.03	30.96	31.03	5,817	-0.05(-0.16%)
Oct 05, 2017				31.08	49	+0.22(+0.71%)
Oct 04, 2017	30.82	30.88	30.82	30.86	1,212	-0.08(-0.25%)
Oct 03, 2017	30.94	30.94	30.94	30.94	262	+0.02(+0.06%)
Oct 02, 2017	30.87	30.97	30.80	30.92	2,995	-0.24(-0.77%)
Sep 28, 2017				31.16	116	-0.17(-0.54%)
Sep 27, 2017	31.00	31.38	31.00	31.33	3,765	-0.21(-0.67%)
Sep 26, 2017	31.54	31.54	31.54	31.54	130	-0.02(-0.06%)
Sep 25, 2017	31.56	31.56	31.56	31.56	401	-0.13(-0.41%)
Sep 22, 2017	31.69	31.69	31.69	31.69	100	+0.26(+0.82%)
Sep 21, 2017	31.40	31.43	31.40	31.43	827	-0.18(-0.58%)
Sep 20, 2017	31.60	31.62	31.59	31.61	10,664	+0.41(+1.33%)
Sep 19, 2017	31.20	31.20	31.20	31.20	167	-0.40(-1.28%)
Sep 18, 2017	31.70	31.70	31.60	31.60	754	-0.20(-0.62%)
Sep 15, 2017	31.63	31.80	31.63	31.80	660	+0.08(+0.24%)
Sep 14, 2017	31.54	31.78	31.54	31.72	4,503	+0.25(+0.81%)
Sep 13, 2017	31.49	31.49	31.47	31.47	347	+0.48(+1.55%)
Sep 12, 2017	31.21	31.21	30.91	30.99	21,062	-0.40(-1.27%)
Sep 11, 2017	31.39	31.39	31.39	31.39	371	-0.30(-0.95%)
Sep 08, 2017	31.63	31.69	31.63	31.69	385	+0.15(+0.48%)
Sep 07, 2017	31.65	31.65	31.54	31.54	527	-0.29(-0.91%)
Sep 06, 2017	31.83	31.83	31.83	31.83	220	+0.21(+0.66%)
Sep 05, 2017	31.57	31.62	31.57	31.62	962	+0.45(+1.45%)
Sep 01, 2017	31.19	31.19	31.17	31.17	756	+0.06(+0.18%)
Aug 31, 2017	31.06	31.19	31.06	31.11	5,010	+0.54(+1.77%)
Aug 30, 2017	30.78	30.78	30.53	30.57	2,534	-0.18(-0.59%)
Aug 29, 2017	30.75	30.75	30.75	30.75	204	-0.20(-0.65%)
Aug 28, 2017	30.82	30.95	30.82	30.95	1,496	-0.02(-0.06%)
Aug 24, 2017				30.97	6	+0.19(+0.61%)
Aug 23, 2017	30.83	30.83	30.78	30.78	482	-0.10(-0.31%)
Aug 22, 2017	30.84	30.88	30.84	30.88	563	-0.03(-0.10%)
Aug 21, 2017	30.93	31.01	30.91	30.91	887	-0.22(-0.71%)
Aug 18, 2017	30.92	31.14	30.92	31.13	4,494	+0.13(+0.42%)
Aug 17, 2017	31.05	31.05	30.91	31.00	2,736	-0.00(-0.01%)
Aug 16, 2017	31.00	31.00	31.00	31.00	402	-0.25(-0.80%)
Aug 15, 2017	31.44	31.44	31.25	31.25	424	-0.45(-1.42%)
Aug 14, 2017	31.48	31.70	31.48	31.70	486	-0.36(-1.12%)
Aug 11, 2017	31.91	32.06	31.91	32.06	2,003	+0.08(+0.24%)
Aug 10, 2017	32.46	32.46	31.83	31.98	3,158	-1.02(-3.10%)
Aug 08, 2017				33.01	1	-0.06(-0.19%)
Aug 07, 2017	32.88	33.07	32.88	33.07	1,410	+0.18(+0.55%)
Aug 04, 2017	32.89	32.89	32.89	32.89	242	+0.13(+0.39%)
Aug 03, 2017	32.78	32.87	32.76	32.76	686	-0.36(-1.10%)
Aug 02, 2017	33.19	33.22	33.08	33.12	2,235	+0.11(+0.35%)
Aug 01, 2017	33.25	33.25	33.01	33.01	529	-0.85(-2.51%)
Jul 31, 2017	33.86	33.86	33.86	33.86	160	-0.25(-0.74%)
Jul 28, 2017	34.11	34.11	34.11	34.11	150	+0.88(+2.65%)
Jul 26, 2017				33.23	83	+0.08(+0.24%)
Jul 25, 2017	33.70	33.70	33.15	33.15	18,231	-1.25(-3.65%)
Jul 21, 2017				34.40	60	-0.31(-0.89%)
Jul 20, 2017	34.49	34.73	34.45	34.71	2,447	+0.26(+0.76%)
Jul 19, 2017	34.45	34.45	34.45	34.45	491	+0.50(+1.47%)
Jul 18, 2017	34.00	34.02	33.94	33.95	11,892	+0.13(+0.38%)
Jul 17, 2017	33.94	33.95	33.82	33.82	2,862	-0.11(-0.32%)
Jul 14, 2017	33.81	34.09	33.81	33.93	1,101	+0.13(+0.38%)
Jul 13, 2017	33.81	33.81	33.80	33.80	7,180	-0.88(-2.54%)
Jul 12, 2017	35.03	35.17	34.66	34.68	7,387	-0.69(-1.96%)
Jul 11, 2017	35.14	35.37	35.14	35.37	938	-0.10(-0.27%)
Jul 10, 2017	35.40	35.47	35.23	35.47	1,247	+0.77(+2.22%)
Jul 07, 2017	34.70	34.70	34.70	34.70	195	+0.20(+0.58%)
Jul 06, 2017	34.20	34.50	34.20	34.50	3,207	-0.26(-0.74%)
Jul 05, 2017	34.40	34.90	34.40	34.76	1,579	+0.66(+1.92%)
Jul 03, 2017	34.10	34.10	34.10	34.10	501	+0.61(+1.82%)
Jun 30, 2017		33.49	32.86	33.49	3,967	+1.14(+3.51%)
Jun 29, 2017	32.35	32.35	32.35	32.35	516	+0.61(+1.94%)
Jun 28, 2017	31.74	31.74	31.74	31.74	239	+0.02(+0.06%)
Jun 27, 2017	31.61	31.80	31.61	31.72	2,713	+0.16(+0.51%)
Jun 26, 2017	31.64	31.64	31.48	31.56	3,997	-0.18(-0.57%)
Jun 22, 2017				31.74	117	-0.91(-2.79%)
Jun 20, 2017				32.65	100	-0.49(-1.48%)
Jun 19, 2017	33.14	33.14	33.14	33.14	175	+0.09(+0.26%)
Jun 16, 2017	33.10	33.11	33.05	33.05	1,165	+0.16(+0.48%)
Jun 15, 2017	32.49	32.90	32.36	32.90	3,440	-0.01(-0.04%)
Jun 14, 2017	32.87	32.91	32.86	32.91	2,592	+0.29(+0.88%)
Jun 12, 2017				32.62	96	-0.58(-1.75%)
Jun 09, 2017	33.16	33.30	33.11	33.21	19,290	+0.27(+0.81%)
Jun 07, 2017				32.94	90	+0.26(+0.80%)
Jun 06, 2017	32.69	32.69	32.66	32.68	474	+0.32(+0.99%)
Jun 05, 2017	32.36	32.36	32.36	32.36	659	+0.31(+0.97%)
Jun 01, 2017				32.05	77	-0.49(-1.51%)
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%)

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.