Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 4:08AM ET - U.S. Markets open in 5 hours and 22 minutes. Dow  1.27% Nasdaq  0.00%

iPath DJ AIG Grains TR Sub-Idx ETN (JJG)

On Dec 17: 39.6985   0.00 (0.00%)

MORE ON JJG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 40.48 40.61 39.30 39.70 50,700 39.70 16-Dec-09 41.04 41.23 40.51 40.95 50,900 40.95 15-Dec-09 40.76 41.10 40.57 40.68 65,000 40.68 14-Dec-09 40.38 40.98 40.15 40.85 24,700 40.85 11-Dec-09 40.25 40.44 39.54 40.39 71,700 40.39 10-Dec-09 39.50 39.99 39.25 39.89 72,200 39.89 9-Dec-09 40.00 40.23 39.19 39.59 153,600 39.59 8-Dec-09 40.25 40.45 39.85 39.90 28,500 39.90 7-Dec-09 40.49 40.64 40.09 40.15 18,000 40.15 4-Dec-09 41.10 41.10 40.11 40.20 36,600 40.20 3-Dec-09 41.39 41.44 40.89 41.12 44,500 41.12 2-Dec-09 41.93 41.93 40.93 41.08 64,300 41.08 1-Dec-09 42.38 42.67 41.84 41.96 160,800 41.96 30-Nov-09 41.77 42.27 41.50 42.08 35,700 42.08 27-Nov-09 40.38 41.57 40.38 41.57 42,700 41.57 25-Nov-09 41.00 41.59 40.53 41.33 27,300 41.33 24-Nov-09 40.90 41.00 40.35 40.38 26,700 40.38 23-Nov-09 42.00 42.46 41.01 41.15 62,300 41.15 20-Nov-09 41.68 41.68 41.10 41.33 20,000 41.33 19-Nov-09 40.96 41.85 40.70 41.82 52,900 41.82 18-Nov-09 41.88 42.40 41.37 41.39 32,400 41.39 17-Nov-09 41.00 41.74 40.79 41.67 33,800 41.67 16-Nov-09 40.21 41.25 40.21 41.10 59,000 41.10 13-Nov-09 39.75 40.40 39.75 39.90 14,400 39.90 12-Nov-09 39.39 40.18 39.01 39.97 98,100 39.97 11-Nov-09 39.87 40.20 39.48 39.50 19,300 39.50 10-Nov-09 39.08 39.39 38.47 39.39 28,800 39.39 9-Nov-09 38.35 39.11 38.16 39.03 43,700 39.03 6-Nov-09 38.56 38.67 37.80 37.85 55,300 37.85 5-Nov-09 39.50 39.58 38.65 38.76 50,700 38.76 4-Nov-09 40.26 40.62 39.45 39.47 55,800 39.47 3-Nov-09 38.93 40.27 38.62 39.87 54,300 39.87 2-Nov-09 38.36 39.50 38.10 39.30 57,200 39.30 30-Oct-09 38.50 38.50 38.00 38.00 59,900 38.00 29-Oct-09 38.33 39.17 38.30 39.04 41,400 39.04 28-Oct-09 38.01 38.50 37.70 38.06 27,500 38.06 27-Oct-09 39.30 39.30 38.33 38.40 129,700 38.40 26-Oct-09 41.19 41.19 39.18 39.20 58,700 39.20 23-Oct-09 41.50 41.97 40.51 40.70 72,400 40.70 22-Oct-09 40.60 41.09 40.14 40.95 70,400 40.95 21-Oct-09 39.29 40.99 38.97 40.55 65,600 40.55 20-Oct-09 39.70 39.78 39.02 39.33 57,600 39.33 19-Oct-09 39.00 39.69 38.82 39.69 30,200 39.69 16-Oct-09 39.13 39.13 38.33 38.44 38,900 38.44 15-Oct-09 38.89 39.12 38.40 39.00 50,700 39.00 14-Oct-09 39.69 40.00 39.00 39.37 66,600 39.37 13-Oct-09 38.98 39.64 38.72 39.36 60,900 39.36 12-Oct-09 38.26 39.37 38.09 39.37 47,600 39.37 9-Oct-09 37.04 37.86 36.50 37.40 50,400 37.40 8-Oct-09 36.68 37.45 36.48 37.05 72,800 37.05 7-Oct-09 36.23 36.55 35.89 36.50 36,100 36.50 6-Oct-09 35.72 36.86 35.34 36.19 43,000 36.19 5-Oct-09 34.40 35.36 34.40 34.70 6,600 34.70 2-Oct-09 35.16 35.17 34.51 34.51 12,200 34.51 1-Oct-09 35.56 35.80 35.24 35.24 10,000 35.24 30-Sep-09 35.40 35.85 34.96 35.68 7,600 35.68 29-Sep-09 35.95 35.95 35.27 35.60 5,100 35.60 28-Sep-09 35.42 35.68 35.03 35.40 17,100 35.40 25-Sep-09 35.70 36.21 35.33 35.46 20,200 35.46 24-Sep-09 34.89 35.98 34.65 35.82 37,600 35.82 23-Sep-09 34.76 35.51 34.53 35.24 20,500 35.24 22-Sep-09 35.17 35.27 34.65 35.10 15,500 35.10 21-Sep-09 35.06 35.06 34.58 34.58 12,200 34.58 18-Sep-09 35.70 35.96 35.17 35.35 8,000 35.35 17-Sep-09 36.14 36.14 35.59 36.10 29,100 36.10 16-Sep-09 36.60 36.60 35.45 36.41 57,000 36.41 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions