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, 2009 30.29 30.91 30.27 30.88 11,423 +0.58(+1.91%)
Mar 30, 2009 30.50 30.63 30.20 30.30 24,163 -0.58(-1.88%)
Mar 26, 2009 31.06 31.12 30.75 30.88 10,780 -0.22(-0.71%)
Mar 25, 2009 31.47 31.47 31.00 31.10 5,979 -0.28(-0.89%)
Mar 24, 2009 31.32 31.43 31.20 31.38 4,778 +0.06(+0.19%)
Mar 23, 2009 31.30 31.34 31.14 31.32 38,902 -0.20(-0.64%)
Mar 20, 2009 31.76 31.82 31.46 31.52 18,577 -0.27(-0.84%)
Mar 19, 2009 31.58 31.79 31.56 31.79 13,781 +0.49(+1.57%)
Mar 18, 2009 31.21 31.37 31.17 31.30 4,306 -0.04(-0.13%)
Mar 17, 2009 31.32 31.35 31.02 31.34 17,629 +0.14(+0.45%)
Mar 16, 2009 31.41 31.45 31.20 31.20 5,761 -0.11(-0.35%)
Mar 13, 2009 31.59 31.59 31.22 31.31 0 +0.04(+0.13%)
Mar 12, 2009 30.61 31.34 30.61 31.27 62,789 +0.61(+1.99%)
Mar 11, 2009 30.79 30.80 30.66 30.66 12,019 -0.04(-0.13%)
Mar 10, 2009 31.11 31.13 30.70 30.70 26,722 -0.45(-1.44%)
Mar 09, 2009 30.79 31.15 30.73 31.15 13,300 +0.26(+0.84%)
Mar 06, 2009 31.31 31.48 30.80 30.89 0 -0.38(-1.22%)
Mar 05, 2009 31.31 31.31 31.09 31.27 5,434 -0.18(-0.57%)
Mar 04, 2009 31.51 31.56 31.41 31.45 6,654 +0.58(+1.88%)
Mar 02, 2009 31.54 31.54 30.83 30.87 12,851 -0.55(-1.75%)
Feb 27, 2009 30.99 31.56 30.99 31.42 0 +0.41(+1.32%)
Feb 26, 2009 31.02 31.22 31.00 31.01 6,385 +0.09(+0.29%)
Feb 25, 2009 30.68 31.00 30.59 30.92 5,052 +0.22(+0.72%)
Feb 24, 2009 30.28 30.81 30.27 30.70 136,790 +0.33(+1.09%)
Feb 23, 2009 30.31 30.58 30.26 30.37 101,413 +0.07(+0.23%)
Feb 20, 2009 30.66 30.79 30.21 30.30 4,674 -0.76(-2.45%)
Feb 19, 2009 30.83 31.16 30.75 31.06 6,589 +0.33(+1.07%)
Feb 18, 2009 31.13 31.30 30.66 30.73 15,422 -0.34(-1.09%)
Feb 17, 2009 31.70 31.72 30.99 31.07 56,708 -1.21(-3.75%)
Feb 13, 2009 32.44 32.52 32.26 32.28 5,013 -0.14(-0.43%)
Feb 12, 2009 32.07 32.45 32.01 32.42 4,378 +0.26(+0.81%)
Feb 11, 2009 32.32 32.34 32.12 32.16 5,615 -0.07(-0.22%)
Feb 10, 2009 32.04 32.49 32.04 32.23 22,295 +0.43(+1.35%)
Feb 09, 2009 31.49 31.90 31.49 31.80 17,902 +0.13(+0.41%)
Feb 06, 2009 31.42 31.81 31.41 31.67 19,769 +0.11(+0.35%)
Feb 05, 2009 31.25 31.59 31.20 31.56 11,763 +0.08(+0.27%)
Feb 04, 2009 31.65 31.67 31.48 31.48 9,626 -0.33(-1.05%)
Feb 03, 2009 31.71 31.86 31.48 31.81 15,768 +0.01(+0.03%)
Feb 02, 2009 30.33 31.98 30.33 31.80 11,524 +0.21(+0.66%)
Jan 30, 2009 31.12 31.74 31.12 31.59 0 +0.46(+1.48%)
Jan 29, 2009 30.93 31.27 30.93 31.13 6,508 -0.15(-0.48%)
Jan 28, 2009 31.20 31.44 31.17 31.28 12,819 +0.19(+0.61%)
Jan 27, 2009 31.70 31.81 31.01 31.09 8,900 -0.67(-2.11%)
Jan 26, 2009 32.21 32.30 31.65 31.76 35,410 -0.86(-2.64%)
Jan 23, 2009 31.95 32.62 31.72 32.62 103,823 +0.47(+1.46%)
Jan 22, 2009 32.20 32.25 32.00 32.15 64,004 -0.07(-0.22%)
Jan 21, 2009 32.13 32.34 31.97 32.22 25,611 +0.00(+0.00%)
Jan 20, 2009 32.64 32.76 32.21 32.22 16,155 -0.59(-1.80%)
Jan 16, 2009 33.02 33.07 32.79 32.81 9,231 -0.02(-0.06%)
Jan 15, 2009 32.68 32.91 32.41 32.83 8,851 +0.05(+0.15%)
Jan 14, 2009 32.79 32.92 31.78 32.78 27,686 -0.28(-0.85%)
Jan 13, 2009 32.83 33.28 32.83 33.06 14,093 +0.19(+0.58%)
Jan 12, 2009 33.09 33.20 32.77 32.87 30,181 -0.35(-1.05%)
Jan 09, 2009 33.50 33.50 33.14 33.22 29,611 +0.01(+0.03%)
Jan 08, 2009 33.94 34.00 33.10 33.21 39,516 -0.89(-2.61%)
Jan 07, 2009 34.84 34.98 33.95 34.10 19,405 -0.81(-2.32%)
Jan 06, 2009 34.53 34.91 34.48 34.91 6,315 +0.54(+1.57%)
Jan 05, 2009 34.66 34.66 34.20 34.37 12,402 -0.43(-1.24%)
Jan 02, 2009 34.25 34.99 33.95 34.80 0 +1.31(+3.91%)
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.