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, 2017 22.32 22.35 22.12 22.31 11,144 +0.01(+0.05%)
Mar 30, 2017 22.35 22.44 22.05 22.30 11,031 -0.01(-0.04%)
Mar 29, 2017 22.28 22.39 22.26 22.31 5,381 +0.04(+0.18%)
Mar 28, 2017 22.40 22.45 22.25 22.27 14,309 -0.19(-0.84%)
Mar 27, 2017 22.92 22.92 22.34 22.46 37,877 -0.47(-2.05%)
Mar 24, 2017 23.14 23.17 22.81 22.93 39,258 -0.21(-0.89%)
Mar 23, 2017 23.09 23.16 22.67 23.14 28,099 +0.17(+0.72%)
Mar 22, 2017 22.67 23.04 22.67 22.97 29,470 +0.33(+1.46%)
Mar 21, 2017 22.65 22.69 22.50 22.64 11,595 -0.01(-0.06%)
Mar 20, 2017 22.76 22.76 22.55 22.65 16,529 +0.06(+0.27%)
Mar 17, 2017 22.82 22.82 22.54 22.59 3,590 -0.14(-0.60%)
Mar 16, 2017 22.04 22.84 22.04 22.73 25,951 +0.08(+0.35%)
Mar 15, 2017 22.47 22.65 22.43 22.65 7,600 +0.23(+1.03%)
Mar 14, 2017 22.64 22.64 22.42 22.42 21,781 -0.15(-0.66%)
Mar 13, 2017 22.29 22.65 22.29 22.57 17,883 +0.28(+1.25%)
Mar 10, 2017 22.05 22.32 22.05 22.29 11,602 +0.15(+0.68%)
Mar 09, 2017 22.08 22.25 22.08 22.14 6,467 +0.03(+0.12%)
Mar 08, 2017 22.13 22.25 21.91 22.11 11,129 +0.12(+0.55%)
Mar 07, 2017 21.87 22.05 21.87 21.99 11,874 +0.08(+0.37%)
Mar 06, 2017 21.94 22.10 21.85 21.91 18,879 -0.02(-0.09%)
Mar 03, 2017 22.11 22.11 21.88 21.93 24,377 -0.20(-0.90%)
Mar 02, 2017 22.31 22.47 22.13 22.13 21,790 -0.16(-0.72%)
Mar 01, 2017 22.29 22.51 22.28 22.29 11,793 +0.01(+0.04%)
Feb 28, 2017 22.04 22.29 22.02 22.28 12,522 +0.22(+0.98%)
Feb 27, 2017 21.76 22.20 21.76 22.06 17,320 +0.10(+0.47%)
Feb 24, 2017 21.98 22.02 21.77 21.96 26,887 +0.02(+0.09%)
Feb 23, 2017 22.05 22.07 21.94 21.94 24,973 -0.11(-0.50%)
Feb 22, 2017 22.20 22.38 22.03 22.05 20,218 -0.25(-1.12%)
Feb 21, 2017 22.16 22.58 22.16 22.30 25,510 +0.06(+0.27%)
Feb 17, 2017 22.24 22.24 22.24 0 +0.25(+1.14%)
Feb 16, 2017 22.06 22.27 21.96 21.99 19,090 -0.11(-0.49%)
Feb 15, 2017 22.26 22.44 22.09 22.10 12,470 -0.06(-0.28%)
Feb 14, 2017 21.76 22.26 21.76 22.16 32,413 +0.35(+1.60%)
Feb 13, 2017 22.14 22.14 21.76 21.81 88,039 -0.35(-1.56%)
Feb 10, 2017 22.35 22.49 22.11 22.16 29,627 -0.12(-0.56%)
Feb 09, 2017 22.46 22.46 22.27 22.28 36,914 -0.07(-0.31%)
Feb 08, 2017 22.65 22.73 22.35 22.35 15,599 -0.33(-1.46%)
Feb 07, 2017 22.43 22.70 22.43 22.68 17,154 +0.21(+0.93%)
Feb 06, 2017 22.40 22.55 22.37 22.47 25,846 +0.13(+0.58%)
Feb 03, 2017 22.24 22.39 22.22 22.34 14,677 +0.13(+0.59%)
Feb 02, 2017 21.77 22.31 21.77 22.21 60,375 +0.25(+1.12%)
Feb 01, 2017 22.12 22.16 21.83 21.96 15,381 -0.06(-0.25%)
Jan 31, 2017 21.92 22.26 21.92 22.02 30,613 +0.08(+0.36%)
Jan 30, 2017 22.03 22.17 21.93 21.94 50,536 -0.29(-1.33%)
Jan 27, 2017 22.17 22.39 22.17 22.23 24,265 +0.06(+0.29%)
Jan 26, 2017 22.73 22.74 22.15 22.17 30,308 -0.55(-2.44%)
Jan 25, 2017 22.35 22.76 22.35 22.73 25,088 +0.35(+1.54%)
Jan 24, 2017 22.51 22.65 22.36 22.38 17,576 -0.15(-0.67%)
Jan 23, 2017 22.72 22.72 22.35 22.53 40,633 -0.07(-0.31%)
Jan 20, 2017 22.83 22.83 22.48 22.60 22,216 -0.22(-0.96%)
Jan 19, 2017 22.59 22.84 22.58 22.82 14,262 +0.11(+0.48%)
Jan 18, 2017 22.84 22.97 22.57 22.71 18,997 +0.02(+0.09%)
Jan 17, 2017 22.69 22.86 22.55 22.69 31,692 +0.14(+0.62%)
Jan 13, 2017 22.55 22.55 22.55 0 +0.12(+0.54%)
Jan 12, 2017 22.66 22.70 22.25 22.43 54,365 -0.12(-0.53%)
Jan 11, 2017 23.00 23.00 22.53 22.55 116,146 -0.05(-0.22%)
Jan 10, 2017 22.35 22.63 22.16 22.60 98,700 +0.51(+2.32%)
Jan 09, 2017 22.09 22.13 21.57 22.09 30,670 +0.15(+0.67%)
Jan 06, 2017 22.32 22.32 21.77 21.94 27,642 -0.16(-0.72%)
Jan 05, 2017 22.25 22.35 22.05 22.10 34,957 +0.05(+0.21%)
Jan 04, 2017 21.76 22.10 21.76 22.05 24,331 +0.34(+1.58%)
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.