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 (%)
Nov 30, 2016 20.19 20.32 19.99 20.21 30,152 +0.28(+1.38%)
Nov 29, 2016 20.16 20.16 19.92 19.93 65,360 -0.23(-1.12%)
Nov 28, 2016 20.54 20.55 20.15 20.16 66,192 -0.32(-1.56%)
Nov 25, 2016 20.24 20.51 20.24 20.48 77,901 +0.30(+1.49%)
Nov 23, 2016 20.18 20.18 20.18 0 +0.13(+0.65%)
Nov 22, 2016 20.09 20.11 19.99 20.05 102,826 -0.03(-0.14%)
Nov 21, 2016 19.88 20.16 19.66 20.08 319,487 +0.46(+2.34%)
Nov 18, 2016 19.72 19.72 19.52 19.62 65,005 +0.00(+0.00%)
Nov 17, 2016 19.72 19.76 19.45 19.62 54,291 -0.02(-0.10%)
Nov 16, 2016 19.23 19.69 19.23 19.64 16,468 +0.46(+2.40%)
Nov 15, 2016 19.33 19.33 19.05 19.18 11,967 -0.09(-0.47%)
Nov 14, 2016 19.48 19.48 19.01 19.27 16,680 -0.10(-0.52%)
Nov 11, 2016 19.39 19.52 19.29 19.37 14,591 +0.14(+0.73%)
Nov 10, 2016 19.12 19.30 19.02 19.23 22,067 +0.18(+0.94%)
Nov 09, 2016 19.11 19.11 18.91 19.05 13,300 +0.05(+0.26%)
Nov 08, 2016 18.65 19.19 18.65 19.00 16,398 +0.19(+1.01%)
Nov 07, 2016 19.03 19.03 18.61 18.81 18,186 -0.09(-0.48%)
Nov 04, 2016 19.20 19.20 18.64 18.90 86,259 -0.34(-1.77%)
Nov 03, 2016 19.29 19.37 19.02 19.24 25,247 -0.32(-1.64%)
Nov 02, 2016 19.38 19.57 19.36 19.56 19,809 +0.27(+1.40%)
Nov 01, 2016 19.35 19.44 19.18 19.29 42,785 +0.01(+0.05%)
Oct 31, 2016 19.35 19.35 19.19 19.28 51,496 -0.05(-0.26%)
Oct 28, 2016 19.12 19.33 19.11 19.33 30,894 +0.19(+0.99%)
Oct 27, 2016 18.80 19.19 18.73 19.14 33,019 +0.34(+1.80%)
Oct 26, 2016 18.84 18.87 18.72 18.80 15,262 -0.02(-0.09%)
Oct 25, 2016 18.77 18.88 18.67 18.82 64,434 +0.11(+0.59%)
Oct 24, 2016 18.45 18.76 18.45 18.71 88,122 +0.54(+2.97%)
Oct 21, 2016 17.87 18.30 17.85 18.17 82,924 +0.37(+2.08%)
Oct 20, 2016 17.68 17.87 17.51 17.80 122,333 +0.39(+2.24%)
Oct 19, 2016 17.79 17.79 17.38 17.41 233,432 -0.21(-1.19%)
Oct 18, 2016 17.76 17.82 17.60 17.62 40,641 -0.03(-0.17%)
Oct 17, 2016 17.61 17.78 17.54 17.65 36,646 +0.09(+0.51%)
Oct 14, 2016 17.65 17.95 17.51 17.56 58,019 -0.21(-1.21%)
Oct 13, 2016 17.93 18.01 17.73 17.77 30,750 -0.12(-0.64%)
Oct 12, 2016 17.82 18.21 17.75 17.89 37,592 +0.07(+0.38%)
Oct 11, 2016 18.02 18.24 17.82 17.82 37,225 -0.12(-0.65%)
Oct 10, 2016 18.44 18.44 17.81 17.94 42,306 -0.42(-2.29%)
Oct 07, 2016 18.46 18.49 18.30 18.36 9,875 -0.08(-0.43%)
Oct 06, 2016 18.23 18.56 18.17 18.44 18,448 +0.20(+1.12%)
Oct 05, 2016 18.40 18.41 18.00 18.24 36,960 -0.22(-1.21%)
Oct 04, 2016 18.24 18.72 18.23 18.46 37,099 +0.19(+1.04%)
Oct 03, 2016 18.34 18.40 18.00 18.27 27,027 +0.07(+0.38%)
Sep 30, 2016 19.02 19.02 18.12 18.20 64,790 -0.87(-4.56%)
Sep 29, 2016 19.15 19.25 19.03 19.07 4,922 -0.03(-0.16%)
Sep 28, 2016 19.12 19.17 18.77 19.10 26,298 +0.04(+0.21%)
Sep 27, 2016 19.71 19.73 19.05 19.06 23,783 -0.67(-3.40%)
Sep 26, 2016 19.75 19.80 19.52 19.73 4,365 -0.13(-0.65%)
Sep 23, 2016 19.79 19.91 19.50 19.86 8,412 +0.07(+0.33%)
Sep 22, 2016 19.97 20.12 19.76 19.79 9,344 -0.22(-1.08%)
Sep 21, 2016 19.86 20.14 19.86 20.01 56,083 +0.05(+0.26%)
Sep 20, 2016 19.83 19.96 19.70 19.96 5,929 +0.14(+0.70%)
Sep 19, 2016 19.95 19.95 19.80 19.82 1,143 -0.36(-1.80%)
Sep 16, 2016 19.83 20.19 19.83 20.18 1,135 +0.23(+1.15%)
Sep 15, 2016 19.87 20.10 19.85 19.95 3,907 +0.09(+0.46%)
Sep 14, 2016 19.99 19.99 19.77 19.86 15,923 -0.20(-1.01%)
Sep 13, 2016 20.47 20.47 20.00 20.06 52,110 -0.55(-2.65%)
Sep 12, 2016 20.53 20.95 20.51 20.61 11,353 +0.13(+0.64%)
Sep 09, 2016 20.29 20.70 20.26 20.48 9,798 +0.11(+0.53%)
Sep 08, 2016 20.52 20.58 20.31 20.37 6,113 -0.16(-0.78%)
Sep 07, 2016 19.81 20.53 19.81 20.53 29,092 +0.74(+3.74%)
Sep 06, 2016 20.20 20.20 19.78 19.79 22,365 -0.55(-2.70%)
Sep 02, 2016 20.87 20.34 20.34 20.34 10,000 -0.64(-3.05%)
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.