Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iPath Dow Jones-AIG Livestock 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 (%)
Mar 31, 2010 30.02 30.14 29.94 29.97 21,590 +0.04(+0.13%)
Mar 30, 2010 29.75 29.95 29.70 29.93 25,136 +0.26(+0.88%)
Mar 29, 2010 28.79 29.67 28.78 29.67 278,010 +0.67(+2.31%)
Mar 26, 2010 29.06 29.33 28.90 29.00 47,346 -0.20(-0.68%)
Mar 25, 2010 29.52 29.52 29.17 29.20 485,004 -0.32(-1.08%)
Mar 24, 2010 29.43 29.61 29.36 29.52 26,367 -0.07(-0.24%)
Mar 23, 2010 30.00 30.08 29.57 29.59 64,689 -0.45(-1.50%)
Mar 22, 2010 30.20 30.35 29.98 30.04 100,476 -0.22(-0.73%)
Mar 19, 2010 30.30 30.44 30.07 30.26 84,196 +0.02(+0.07%)
Mar 18, 2010 29.90 30.31 29.90 30.24 85,094 +0.47(+1.58%)
Mar 17, 2010 29.76 29.88 29.71 29.77 46,413 +0.00(+0.00%)
Mar 16, 2010 29.56 29.83 29.55 29.77 68,520 +0.12(+0.40%)
Mar 15, 2010 29.65 29.70 29.40 29.65 73,466 +0.06(+0.22%)
Mar 12, 2010 29.28 29.64 29.28 29.59 167,758 +0.30(+1.04%)
Mar 11, 2010 29.28 29.36 29.11 29.28 40,504 -0.03(-0.09%)
Mar 10, 2010 29.32 29.40 29.26 29.31 13,860 -0.13(-0.46%)
Mar 09, 2010 29.47 29.47 29.38 29.44 64,854 -0.01(-0.03%)
Mar 08, 2010 29.19 29.54 29.19 29.45 144,045 +0.14(+0.48%)
Mar 05, 2010 29.36 29.39 29.27 29.31 15,692 -0.07(-0.24%)
Mar 04, 2010 29.36 29.46 29.25 29.38 12,027 +0.03(+0.10%)
Mar 03, 2010 29.30 29.45 29.13 29.35 33,656 +0.17(+0.58%)
Mar 02, 2010 29.02 29.18 28.89 29.18 24,177 +0.11(+0.38%)
Mar 01, 2010 29.16 29.22 29.01 29.07 83,722 +0.01(+0.03%)
Feb 26, 2010 28.89 29.12 28.87 29.06 32,294 +0.09(+0.31%)
Feb 25, 2010 28.70 28.97 28.70 28.97 76,288 +0.33(+1.15%)
Feb 24, 2010 28.63 28.78 28.61 28.64 8,881 +0.03(+0.10%)
Feb 23, 2010 28.97 28.97 28.56 28.61 21,329 -0.33(-1.14%)
Feb 22, 2010 28.99 28.99 28.50 28.94 15,704 +0.15(+0.52%)
Feb 19, 2010 28.92 29.00 28.79 28.79 273,838 -0.12(-0.42%)
Feb 18, 2010 28.58 28.95 28.55 28.91 103,023 +0.38(+1.33%)
Feb 17, 2010 28.37 28.53 28.37 28.53 8,458 +0.18(+0.63%)
Feb 16, 2010 28.20 28.43 28.20 28.35 5,480 +0.21(+0.75%)
Feb 12, 2010 28.13 28.14 28.14 28.14 3,800 -0.08(-0.28%)
Feb 11, 2010 28.13 28.24 28.08 28.22 9,689 -0.06(-0.21%)
Feb 10, 2010 28.14 28.32 28.14 28.28 12,687 +0.07(+0.25%)
Feb 09, 2010 28.33 28.46 28.17 28.21 39,504 -0.09(-0.32%)
Feb 08, 2010 27.68 28.30 27.67 28.30 18,709 +0.50(+1.80%)
Feb 05, 2010 27.47 27.95 27.47 27.80 20,166 +0.09(+0.32%)
Feb 04, 2010 27.54 27.73 27.53 27.71 18,445 -0.01(-0.04%)
Feb 03, 2010 27.68 27.76 27.57 27.72 28,395 +0.03(+0.11%)
Feb 02, 2010 27.83 27.83 27.39 27.69 15,105 +0.31(+1.13%)
Feb 01, 2010 27.83 27.94 27.27 27.38 177,469 -0.54(-1.93%)
Jan 29, 2010 27.89 28.07 27.89 27.92 49,466 -0.01(-0.04%)
Jan 28, 2010 27.83 28.00 27.73 27.93 32,199 +0.10(+0.36%)
Jan 27, 2010 27.94 27.98 27.71 27.83 27,617 -0.04(-0.14%)
Jan 26, 2010 28.25 28.25 27.85 27.87 40,454 -0.49(-1.73%)
Jan 25, 2010 28.69 28.69 28.32 28.36 23,253 -0.25(-0.87%)
Jan 22, 2010 28.64 28.75 28.50 28.61 31,945 -0.10(-0.35%)
Jan 21, 2010 28.97 28.99 28.51 28.71 27,241 -0.25(-0.86%)
Jan 20, 2010 28.80 29.02 28.71 28.96 41,304 -0.14(-0.48%)
Jan 19, 2010 28.95 29.12 28.94 29.10 66,358 +0.26(+0.90%)
Jan 15, 2010 28.98 28.84 28.84 28.84 20,300 +0.04(+0.14%)
Jan 14, 2010 28.69 28.83 28.65 28.80 63,860 +0.10(+0.35%)
Jan 13, 2010 28.33 28.70 28.29 28.70 57,693 +0.44(+1.56%)
Jan 12, 2010 28.06 28.28 28.00 28.26 38,645 +0.06(+0.21%)
Jan 11, 2010 28.43 28.46 28.13 28.20 31,729 -0.25(-0.88%)
Jan 08, 2010 28.55 28.55 28.34 28.45 25,174 -0.02(-0.07%)
Jan 07, 2010 28.52 28.71 28.41 28.47 32,731 +0.04(+0.14%)
Jan 06, 2010 28.68 28.68 28.29 28.43 41,170 -0.16(-0.56%)
Jan 05, 2010 28.18 28.64 28.15 28.59 61,641 +0.43(+1.53%)
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.