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

(ETF)
JJG 
$33.59
*  
0.38
1.12%
Get JJG Alerts
*Delayed - data as of May 22, 2015 13:30 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:30  33.92  34.1654  33.57  33.59 11,857
05/21/2015 33.78 34.28 33.78 33.97 58,775
05/20/2015 33.65 33.88 33.48 33.65 195,230
05/19/2015 34 35.2 33.62 33.79 38,487
05/18/2015 34.08 34.7 34.08 34.38 114,999
05/15/2015 34.31 34.34 33.85 34.06 38,017
05/14/2015 33.68 34.3299 33.68 34.28 146,149
05/13/2015 33.43 33.53 33.06 33.4718 35,872
05/12/2015 33.39 33.88 33.31 33.38 45,133
05/11/2015 33.63 33.72 33.44 33.58 24,461
05/08/2015 33.54 33.75 33.33 33.72 18,763
05/07/2015 33.79 33.79 33.4 33.46 28,182
05/06/2015 33.57 34.0882 33.55 33.8301 22,321
05/05/2015 33.21 33.52 33.07 33.51 35,215
05/04/2015 33.33 33.54 33.2 33.44 25,595
05/01/2015 33.55 33.634 33.23 33.44 69,791
04/30/2015 34.2 34.2 33.54 33.67 28,781
04/29/2015 33.72 34.08 33.65 34.06 43,911
04/28/2015 33.66 33.83 33.39 33.63 55,657
04/27/2015 33.86 34.07 33.53 33.6199 81,485
04/24/2015 34.53 34.53 33.937 33.98 57,465
04/23/2015 34.71 35.05 34.591 34.6 26,336
04/22/2015 34.66 34.7137 34.4 34.5898 30,925
04/21/2015 34.7 34.75 34.45 34.74 16,250
04/20/2015 34.79 34.9299 34.63 34.84 19,101
04/17/2015 34.56 34.89 34.56 34.7 29,233
04/16/2015 34.66 34.66 34.3 34.58 24,146
04/15/2015 34.54 34.9734 34.5001 34.55 24,193
04/14/2015 34.49 34.64 34.403 34.48 25,815
04/13/2015 34.8 34.8012 34.32 34.4099 42,150
04/10/2015 35.17 35.17 34.85 35.13 56,244
04/09/2015 35.29 35.3372 34.906 35.0801 24,962
04/08/2015 35.74 35.74 35.33 35.53 12,554
04/07/2015 35.75 35.855 35.53 35.7101 41,654
04/06/2015 36.02 36.244 35.885 35.91 13,655
04/02/2015 35.68 36.53 35.68 36.19 14,856
04/01/2015 35.25 35.999 35.08 35.95 28,807
03/31/2015 36.05 36.375 35.15 35.28 36,527
03/30/2015 35.75 36.372 35.75 36.2901 14,703
03/27/2015 35.61 35.7413 35.54 35.69 8,404
03/26/2015 36.26 36.26 35.6 35.65 20,744
03/25/2015 36.22 36.31 36.07 36.18 19,645
03/24/2015 36.11 36.35 36 36.28 32,844
03/23/2015 36.21 36.47 36.16 36.36 58,465
03/20/2015 35.16 36 35.16 35.89 74,236
03/19/2015 35.04 35.08 34.7 34.9 32,698
03/18/2015 34.79 35.12 34.39 35.08 29,729
03/17/2015 35.15 35.18 34.571 34.59 41,733
03/16/2015 35.17 35.35 35.0403 35.32 13,805
03/13/2015 35.83 35.83 35.16 35.16 21,080
03/12/2015 35.88 36.04 35.56 35.9 21,281
03/11/2015 34.86 35.98 34.86 35.83 15,286
03/10/2015 35.0928 35.79 35.0928 35.5301 61,296
03/09/2015 35.62 35.79 35.49 35.59 11,694
03/06/2015 35.18 35.2999 35 35.18 64,997
03/05/2015 35.68 35.69 35.3 35.35 26,913
03/04/2015 35.87 35.87 35.57 35.73 14,566
03/03/2015 35.95 36.1592 35.55 36.122 9,440
03/02/2015 36.61 36.71 35.86 35.96 21,039
02/27/2015 36.106 36.873 36.1 36.5 23,291
02/26/2015 35.45 36.218 35.45 36.152 15,865
02/25/2015 35.83 35.8872 35.4387 35.73 16,294
02/24/2015 36.09 36.59 35.97 35.97 33,134
02/23/2015 36.09 36.314 35.71 35.81 73,225
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?