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, 2008 40.16 40.29 39.69 40.08 51,200 -0.75(-1.84%)
Mar 28, 2008 41.00 41.10 40.69 40.83 20,000 -0.16(-0.39%)
Mar 27, 2008 41.86 41.86 40.88 40.99 20,200 -0.48(-1.16%)
Mar 26, 2008 42.35 42.35 41.39 41.47 14,000 -0.75(-1.78%)
Mar 25, 2008 42.10 42.22 41.85 42.22 11,200 +0.28(+0.67%)
Mar 24, 2008 41.94 42.14 41.86 41.94 12,400 -0.04(-0.10%)
Mar 21, 2008 41.39 42.09 41.31 41.98 10,700 +0.00(+0.00%)
Mar 20, 2008 41.39 42.09 41.31 41.98 10,700 +0.58(+1.40%)
Mar 19, 2008 41.98 41.98 41.30 41.40 20,200 -0.69(-1.64%)
Mar 18, 2008 41.70 42.11 41.51 42.09 26,300 +0.64(+1.54%)
Mar 17, 2008 41.73 41.86 41.20 41.45 185,600 -0.28(-0.67%)
Mar 14, 2008 42.26 42.26 41.41 41.73 21,400 -0.60(-1.42%)
Mar 13, 2008 42.88 42.88 42.20 42.33 26,600 -0.55(-1.28%)
Mar 12, 2008 43.22 43.22 42.80 42.88 57,100 -0.09(-0.21%)
Mar 11, 2008 42.78 43.13 42.76 42.97 28,000 +0.17(+0.40%)
Mar 10, 2008 43.17 43.17 42.57 42.80 220,100 -0.11(-0.26%)
Mar 07, 2008 43.03 43.05 42.58 42.91 58,200 +0.16(+0.37%)
Mar 06, 2008 42.98 43.21 42.68 42.75 71,300 +0.19(+0.45%)
Mar 05, 2008 43.00 43.00 42.49 42.56 64,800 -0.26(-0.61%)
Mar 04, 2008 43.90 43.90 42.68 42.82 39,700 -1.04(-2.37%)
Mar 03, 2008 44.79 44.79 43.75 43.86 50,200 -0.84(-1.88%)
Feb 29, 2008 45.33 45.33 44.49 44.70 52,700 -0.46(-1.02%)
Feb 28, 2008 45.05 45.20 44.88 45.16 68,300 +0.16(+0.36%)
Feb 27, 2008 45.44 45.49 44.90 45.00 36,100 -0.29(-0.64%)
Feb 26, 2008 45.28 45.37 45.10 45.29 27,200 +0.30(+0.67%)
Feb 25, 2008 45.54 45.54 44.87 44.99 29,600 -0.65(-1.42%)
Feb 22, 2008 45.90 45.93 45.40 45.64 24,700 -0.25(-0.54%)
Feb 21, 2008 46.44 46.44 45.77 45.89 36,400 -0.44(-0.95%)
Feb 20, 2008 45.85 46.33 45.80 46.33 16,500 +0.49(+1.07%)
Feb 19, 2008 45.72 45.84 45.54 45.84 26,600 +0.09(+0.20%)
Feb 18, 2008 45.54 45.75 45.54 45.75 0 +0.00(+0.00%)
Feb 15, 2008 45.54 45.75 45.54 45.75 4,400 +0.03(+0.07%)
Feb 14, 2008 45.67 45.80 45.48 45.72 7,200 +0.04(+0.09%)
Feb 13, 2008 46.61 46.61 45.48 45.68 6,400 -0.68(-1.47%)
Feb 12, 2008 46.52 46.52 46.20 46.36 10,300 -0.06(-0.13%)
Feb 11, 2008 46.50 46.60 46.14 46.42 35,700 +0.16(+0.35%)
Feb 08, 2008 46.33 46.60 46.21 46.26 14,100 -0.20(-0.43%)
Feb 07, 2008 46.20 46.53 46.17 46.46 4,700 +0.29(+0.63%)
Feb 06, 2008 46.64 46.64 46.09 46.17 24,600 -0.33(-0.71%)
Feb 05, 2008 46.46 46.63 46.34 46.50 7,000 -0.07(-0.15%)
Feb 04, 2008 46.41 46.57 46.25 46.57 9,000 +0.10(+0.22%)
Feb 01, 2008 46.43 46.66 46.35 46.47 69,300 +0.04(+0.09%)
Jan 31, 2008 46.31 46.51 45.78 46.43 105,700 +0.06(+0.13%)
Jan 30, 2008 46.38 46.49 46.10 46.37 20,200 +0.10(+0.22%)
Jan 29, 2008 45.60 46.40 45.55 46.27 55,200 +0.88(+1.94%)
Jan 28, 2008 45.26 45.40 44.86 45.39 7,000 +0.19(+0.42%)
Jan 25, 2008 45.31 45.31 45.12 45.20 10,863 +0.00(+0.00%)
Jan 24, 2008 45.07 45.54 45.07 45.20 11,851 +0.63(+1.41%)
Jan 23, 2008 45.23 45.39 44.57 44.57 6,800 -0.41(-0.91%)
Jan 22, 2008 44.46 45.30 44.46 44.98 18,600 -0.44(-0.97%)
Jan 21, 2008 45.20 45.42 45.11 45.42 0 +0.00(+0.00%)
Jan 18, 2008 45.20 45.42 45.11 45.42 27,377 +0.38(+0.84%)
Jan 17, 2008 44.53 45.16 44.01 45.04 12,800 +0.48(+1.08%)
Jan 16, 2008 45.13 45.19 44.42 44.56 13,500 -0.85(-1.87%)
Jan 15, 2008 45.70 45.79 45.04 45.41 111,400 -0.19(-0.42%)
Jan 14, 2008 46.40 46.40 45.36 45.60 10,200 +0.10(+0.22%)
Jan 11, 2008 45.97 45.97 45.13 45.50 28,800 -0.50(-1.09%)
Jan 10, 2008 46.11 46.30 45.90 46.00 3,600 -0.22(-0.48%)
Jan 09, 2008 46.33 46.33 46.10 46.22 4,600 -0.11(-0.24%)
Jan 08, 2008 46.31 46.43 46.20 46.33 9,600 -0.08(-0.17%)
Jan 07, 2008 46.53 46.54 46.33 46.41 3,500 -0.13(-0.28%)
Jan 04, 2008 46.85 46.85 46.45 46.54 6,800 -0.32(-0.68%)
Jan 03, 2008 47.31 47.32 46.64 46.86 40,700 -0.45(-0.95%)
Jan 02, 2008 47.49 47.49 47.07 47.31 4,800 -0.18(-0.38%)
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.