iPath Exchange Traded Notes Dow Jones - AIG Grains Total Retur Historical Stock Prices

(ETF)
JJG 
$37.92
*  
0.66
1.71%
Get JJG Alerts
*Delayed - data as of Aug. 20, 2014 13:51 ET  -  Find a broker to begin trading JJG now


Community Rating:
View:    JJG Real Time
 
 
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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
13:51  38.25  38.44  37.8505  37.92 101,879
08/19/2014 38.24 38.64 38.205 38.58 154,488
08/18/2014 38.83 38.935 38.43 38.51 289,602
08/15/2014 38.89 39.22 38.576 38.83 159,568
08/14/2014 38.21 38.54 38.06 38.53 83,328
08/13/2014 38.52 38.5517 38.05 38.12 48,291
08/12/2014 38.75 38.75 37.75 38.3982 219,769
08/11/2014 38.78 39.04 38.55 38.7 113,657
08/08/2014 39 39.2099 38.561 38.73 75,730
08/07/2014 39.37 39.39 38.97 39.26 120,532
08/06/2014 38.87 39.65 38.84 39.64 270,381
08/05/2014 38.53 38.82 38.35 38.8 148,617
08/04/2014 38.71 39.2 38.63 38.99 145,679
08/01/2014 38.54 38.6101 38.13 38.19 98,247
07/31/2014 38.59 38.78 38.41 38.58 84,374
07/30/2014 38.58 38.95 38.39 38.75 62,391
07/29/2014 39.23 39.23 38.56 38.78 176,862
07/28/2014 39.26 39.57 39.14 39.5 129,061
07/25/2014 38.62 39.084 38.37 39.06 115,569
07/24/2014 39.4 39.54 38.48 38.8 175,290
07/23/2014 38.47 38.81 38.3 38.81 159,504
07/22/2014 39.09 39.16 38.3201 38.44 274,032
07/21/2014 38.88 39.22 38.61 38.86 584,135
07/18/2014 40.25 40.25 39.27 39.28 73,414
07/17/2014 39.9 40.93 39.7501 40.21 51,048
07/16/2014 40.12 40.95 39.86 39.97 85,534
07/15/2014 39.69 39.97 39.176 39.56 47,079
07/14/2014 39.3 40.03 39.29 40.02 94,303
07/11/2014 40.2 40.49 39.34 39.4 179,988
07/10/2014 41.05 41.05 40.3699 40.42 56,204
07/09/2014 41.4 41.43 40.65 40.865 29,763
07/08/2014 41.76 41.856 41.43 41.45 18,860
07/07/2014 42.5 42.83 41.49 41.815 139,809
07/03/2014 42.88 42.88 42.6 42.67 114,044
07/02/2014 42.97 43.07 42.59 42.97 119,745
07/01/2014 43.1 43.14 42.6 43.02 39,010
06/30/2014 45.99 45.99 43.23 43.3 67,004
06/27/2014 45.5 45.75 45.5 45.62 8,861
06/26/2014 45.45 45.8499 45.3438 45.67 16,344
06/25/2014 44.9 45.33 44.9 45.33 2,079
06/24/2014 45.19 45.279 44.95 45.12 6,247
06/23/2014 46.08 46.08 45.45 45.52 59,150
06/20/2014 45.84 46.08 45.8 46.05 5,704
06/19/2014 45.46 46.07 45.46 46.07 10,151
06/18/2014 45.23 45.5 45.23 45.23 8,884
06/17/2014 45 45.17 44.7501 45.15 15,893
06/16/2014 45.5308 45.56 45.15 45.2202 5,120
06/13/2014 45.54 45.92 45.51 45.75 36,315
06/12/2014 45.32 45.737 45.23 45.44 34,473
06/11/2014 46.34 46.37 45.46 45.4901 22,516
06/10/2014 46.6 46.66 46.0401 46.1 4,705
06/09/2014 46.85 46.85 46.1601 46.6 12,752
06/06/2014 46.35 47.12 46.35 47.12 19,073
06/05/2014 47.17 47.17 46.24 46.24 39,447
06/04/2014 47.19 47.19 46.94 46.96 13,236
06/03/2014 47.37 47.55 46.86 46.9601 51,871
06/02/2014 47.5 48.07 47.32 47.61 79,409
05/30/2014 48.14 48.23 47.7 47.78 22,675
05/29/2014 48.59 48.59 48 48.07 25,144
05/28/2014 47.98 48.37 47.89 48.27 93,527
05/27/2014 48.63 48.64 48.07 48.1 24,760
05/23/2014 49.34 49.34 48.9541 48.97 9,869
05/22/2014 49.67 49.7528 49.07 49.19 12,093
05/21/2014 48.89 49.12 48.84 49 16,391
05/20/2014 49.34 49.55 48.6101 48.6101 21,580
05/19/2014 48.84 49.0807 48.64 49.08 67,887
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?