iPath Dow Jones-UBS Livestock Subindex Total Return ETN Historical Stock Prices

(ETF)
COW 
$33.03
*  
0.47
1.44%
Get COW Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading COW now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  33.04  33.07  32.556  33.03 13,528
07/21/2014 32.46 32.78 32.46 32.56 19,879
07/18/2014 32.41 32.59 32.41 32.55 14,813
07/17/2014 32.605 32.6799 32.33 32.35 173,900
07/16/2014 32.352 32.51 32.31 32.5 8,542
07/15/2014 32.52 32.6401 32.4101 32.543 9,291
07/14/2014 32.4 32.5491 32.22 32.48 10,078
07/11/2014 32 32.34 31.759 32.34 16,899
07/10/2014 32.03 32.31 31.26 32.01 56,429
07/09/2014 33.08 33.4399 32.41 32.739 30,274
07/08/2014 33.33 33.43 33.03 33.12 22,779
07/07/2014 33.6 33.77 33.3301 33.58 193,120
07/03/2014 33.2 33.5 33.2 33.45 13,050
07/02/2014 32.87 33.28 32.809 33.24 9,734
07/01/2014 33.05 33.1 32.7678 32.84 30,117
06/30/2014 33 33.22 32.9 33.01 14,580
06/27/2014 32.75 32.794 32.61 32.68 17,450
06/26/2014 32.6364 32.8178 32.61 32.81 9,836
06/25/2014 32.75 32.83 32.46 32.55 18,312
06/24/2014 32.33 32.68 32.25 32.63 28,033
06/23/2014 32.01 32.2599 32.01 32.11 18,255
06/20/2014 32.36 32.36 32 32.038 12,352
06/19/2014 32 32.29 32 32.27 23,732
06/18/2014 31.63 31.81 31.45 31.7714 26,575
06/17/2014 31.93 32.2 31.75 31.76 13,454
06/16/2014 32.39 32.48 31.89 31.92 53,887
06/13/2014 32.19 32.38 32.101 32.33 29,973
06/12/2014 31.62 32.12 31.56 32.12 27,977
06/11/2014 31.56 31.75 31.56 31.63 17,615
06/10/2014 31.75 31.8199 31.641 31.8199 16,425
06/09/2014 31.45 31.85 31.4208 31.83 41,900
06/06/2014 31.18 31.55 31.1501 31.5499 334,156
06/05/2014 31 31.13 30.9401 31.1101 27,395
06/04/2014 31.01 31.02 30.7799 30.92 27,205
06/03/2014 30.8276 31.02 30.8276 30.99 60,187
06/02/2014 30.41 31.15 30.3801 30.77 56,863
05/30/2014 30.66 30.66 30.5 30.57 6,252
05/29/2014 30.85 31.7495 30.5762 30.76 22,848
05/28/2014 30.62 30.62 30.3 30.52 16,152
05/27/2014 30.63 30.89 30.62 30.7199 18,088
05/23/2014 31.11 31.11 30.5505 30.76 73,683
05/22/2014 31.56 31.56 31.15 31.1899 10,138
05/21/2014 31.4465 31.5099 31.408 31.46 5,881
05/20/2014 31.37 31.48 31.2401 31.35 51,792
05/19/2014 31.08 31.4896 31.05 31.47 48,415
05/16/2014 30.958 31.12 30.9201 31.12 10,161
05/15/2014 31.4 31.4 30.97 31.08 25,827
05/14/2014 31.3 31.46 31.17 31.282 144,398
05/13/2014 30.98 31.2624 30.98 31.0869 8,150
05/12/2014 31.05 31.14 31 31.1 14,718
05/09/2014 31.1 31.23 31.068 31.17 28,709
05/08/2014 31.11 31.11 30.97 31.05 23,562
05/07/2014 31.44 31.46 31.06 31.06 19,436
05/06/2014 31.35 31.6 31.35 31.44 8,265
05/05/2014 31.3699 31.4204 31.25 31.2956 28,990
05/02/2014 31.34 31.55 31.294 31.32 7,932
05/01/2014 31.4 31.53 31.39 31.51 13,773
04/30/2014 31.42 31.48 31.1401 31.3 28,389
04/29/2014 31.34 31.57 31.299 31.48 39,522
04/28/2014 31.31 31.59 31.23 31.41 77,009
04/25/2014 31.409 31.52 31.29 31.52 6,712
04/24/2014 31.71 31.8 31.3404 31.5 17,636
04/23/2014 30.79 31.54 30.79 31.54 64,266
04/22/2014 30.82 31.06 30.76 30.97 314,098
04/21/2014 31.1 31.2199 30.7751 30.85 9,817
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?