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 (%)
Apr 29, 2011 30.66 30.74 30.37 30.43 59,994 -0.18(-0.59%)
Apr 28, 2011 30.57 30.67 30.30 30.61 313,083 -0.18(-0.58%)
Apr 27, 2011 30.78 30.86 30.70 30.79 102,987 +0.18(+0.59%)
Apr 26, 2011 30.81 30.82 30.45 30.61 273,339 -0.23(-0.75%)
Apr 25, 2011 31.29 31.50 30.81 30.84 188,390 -0.57(-1.81%)
Apr 21, 2011 31.80 31.84 31.36 31.41 36,766 -0.45(-1.41%)
Apr 20, 2011 32.20 32.21 31.56 31.86 70,498 -0.21(-0.65%)
Apr 19, 2011 31.80 32.08 31.68 32.07 48,407 +0.35(+1.10%)
Apr 18, 2011 31.53 31.75 31.42 31.72 42,841 +0.05(+0.16%)
Apr 15, 2011 31.76 31.80 31.52 31.67 36,595 -0.36(-1.12%)
Apr 14, 2011 31.63 32.06 31.63 32.03 44,435 +0.28(+0.88%)
Apr 13, 2011 31.74 31.81 31.67 31.75 68,411 +0.26(+0.83%)
Apr 12, 2011 31.73 31.73 31.25 31.49 88,132 -0.37(-1.16%)
Apr 11, 2011 31.98 32.02 31.77 31.86 41,336 +0.02(+0.06%)
Apr 08, 2011 31.84 31.96 31.79 31.84 55,777 -0.03(-0.09%)
Apr 07, 2011 32.13 32.25 31.70 31.87 116,816 -0.26(-0.80%)
Apr 06, 2011 32.71 32.74 32.11 32.13 51,560 -0.50(-1.54%)
Apr 05, 2011 32.81 32.81 32.39 32.63 66,435 -0.30(-0.91%)
Apr 04, 2011 33.06 33.06 32.73 32.93 77,257 -0.11(-0.33%)
Apr 01, 2011 32.92 33.09 32.67 33.04 152,566 +0.23(+0.70%)
Mar 31, 2011 32.76 32.90 32.54 32.81 133,478 +0.38(+1.17%)
Mar 30, 2011 32.65 32.70 31.95 32.43 130,639 -0.18(-0.55%)
Mar 29, 2011 32.29 32.62 32.21 32.61 44,542 +0.48(+1.49%)
Mar 28, 2011 32.37 32.39 32.10 32.13 273,294 -0.19(-0.59%)
Mar 25, 2011 31.77 32.35 31.77 32.32 190,487 +0.77(+2.44%)
Mar 24, 2011 31.32 31.56 31.30 31.55 210,657 +0.33(+1.06%)
Mar 23, 2011 31.26 31.27 30.99 31.22 42,388 -0.17(-0.54%)
Mar 22, 2011 31.28 31.41 31.14 31.39 111,464 +0.02(+0.06%)
Mar 21, 2011 31.10 31.38 31.09 31.37 66,750 +0.25(+0.80%)
Mar 18, 2011 30.76 31.12 30.52 31.12 32,636 +0.44(+1.43%)
Mar 17, 2011 30.49 30.86 30.38 30.68 62,870 +0.56(+1.86%)
Mar 16, 2011 30.58 30.72 29.52 30.12 163,670 -0.12(-0.40%)
Mar 15, 2011 30.38 31.31 30.14 30.24 173,449 -1.07(-3.42%)
Mar 14, 2011 31.77 31.77 31.25 31.31 41,333 -0.47(-1.48%)
Mar 11, 2011 31.50 31.78 31.40 31.78 77,852 -0.03(-0.09%)
Mar 10, 2011 31.90 31.93 31.65 31.81 58,281 -0.29(-0.90%)
Mar 09, 2011 31.69 32.15 31.56 32.10 126,973 +0.37(+1.17%)
Mar 08, 2011 31.10 31.76 31.03 31.73 150,328 +0.70(+2.26%)
Mar 07, 2011 31.25 31.42 30.98 31.03 54,125 -0.34(-1.08%)
Mar 04, 2011 31.51 31.51 31.26 31.37 32,352 -0.24(-0.76%)
Mar 03, 2011 31.22 31.64 31.16 31.61 91,775 +0.44(+1.41%)
Mar 02, 2011 30.79 31.19 30.66 31.17 86,803 +0.34(+1.10%)
Mar 01, 2011 31.26 31.29 30.80 30.83 230,077 -0.40(-1.28%)
Feb 28, 2011 31.85 31.85 31.09 31.23 202,545 -0.38(-1.20%)
Feb 25, 2011 31.44 31.68 31.44 31.61 45,265 +0.12(+0.38%)
Feb 24, 2011 31.65 31.81 31.44 31.49 119,009 -0.21(-0.66%)
Feb 23, 2011 31.82 31.82 31.49 31.70 142,733 -0.15(-0.47%)
Feb 22, 2011 32.12 32.26 31.72 31.85 364,693 -0.26(-0.81%)
Feb 18, 2011 32.25 32.28 32.01 32.11 129,510 +0.01(+0.03%)
Feb 17, 2011 31.96 32.14 31.72 32.10 111,568 +0.18(+0.56%)
Feb 16, 2011 32.00 32.38 31.88 31.92 97,103 +0.03(+0.09%)
Feb 15, 2011 31.95 32.10 31.77 31.89 516,659 +0.02(+0.06%)
Feb 14, 2011 31.87 31.92 31.58 31.87 97,828 +0.00(+0.00%)
Feb 11, 2011 31.84 31.90 31.62 31.87 80,092 -0.04(-0.13%)
Feb 10, 2011 31.36 32.01 31.15 31.91 88,681 +0.60(+1.93%)
Feb 09, 2011 31.51 31.60 31.20 31.31 203,704 -0.04(-0.14%)
Feb 08, 2011 31.31 31.52 31.20 31.35 193,995 -0.10(-0.32%)
Feb 07, 2011 31.85 31.85 31.42 31.45 162,335 -0.35(-1.10%)
Feb 04, 2011 31.66 31.85 31.47 31.80 343,151 +0.09(+0.28%)
Feb 03, 2011 31.65 31.71 31.40 31.71 158,515 -0.11(-0.35%)
Feb 02, 2011 32.41 32.49 31.56 31.82 937,358 -0.31(-0.96%)
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.