JJA - iPath Series B Bloomberg Agriculture Subindex Total Return ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201943.6943.6943.6943.6943.69250
Dec 09, 201943.2543.2543.2543.2543.25-
Dec 06, 201943.1543.2543.1543.2543.252,300
Dec 05, 201943.0843.0843.0843.0843.08100
Dec 04, 201942.8542.8542.8542.8542.85-
Dec 03, 201942.8542.8542.8542.8542.85100
Dec 02, 201942.9342.9342.9342.9342.93-
Nov 29, 201942.9142.9342.9142.9342.93100
Nov 27, 201942.6242.6242.6242.6242.62100
Nov 26, 201943.0643.0643.0643.0643.06-
Nov 25, 201943.0543.0643.0543.0643.06100
Nov 22, 201942.6942.6942.6942.6942.69-
Nov 21, 201942.7842.7842.6942.6942.69100
Nov 20, 201942.6342.6342.6342.6342.63-
Nov 19, 201942.6342.6342.6342.6342.63-
Nov 18, 201942.7042.7042.6342.6342.63700
Nov 15, 201942.8242.8242.8242.8242.82100
Nov 14, 201943.0943.0943.0943.0943.09-
Nov 13, 201943.0943.0943.0943.0943.09-
Nov 12, 201942.9743.0942.9743.0943.09300
Nov 11, 201943.1543.1542.9042.9042.90100
Nov 08, 201943.0843.3943.0843.2843.28800
Nov 07, 201943.3743.3743.3743.3743.37-
Nov 06, 201943.3743.3743.3743.3743.37-
Nov 05, 201943.3743.3743.3743.3743.37-
Nov 04, 201943.3743.3743.3743.3743.37-
Nov 01, 201943.2343.3743.2343.3743.37300
Oct 31, 201942.8443.1542.8043.1543.15400
Oct 30, 201943.1243.1243.1243.1243.12-
Oct 29, 201943.1243.1243.1243.1243.12-
Oct 28, 201943.1243.1243.1243.1243.12-
Oct 25, 201943.1243.1243.1243.1243.12-
Oct 24, 201943.2043.2043.1443.1443.14200
Oct 23, 201943.2143.2243.2143.2243.22600
Oct 22, 201943.3043.3043.1943.1943.19300
Oct 21, 201943.3343.3343.0643.1343.13400
Oct 18, 201943.3143.3143.3143.3143.31200
Oct 17, 201943.0943.0943.0943.0943.09-
Oct 16, 201943.0943.0943.0943.0943.09-
Oct 15, 201943.2243.2243.0943.0943.09300
Oct 14, 201943.2443.2443.2443.2443.24100
Oct 11, 201942.8243.1442.8243.1343.13600
Oct 10, 201942.6742.6742.2342.2342.23100
Oct 09, 201942.9042.9042.7542.7542.75200
Oct 08, 201942.5342.7442.5342.7442.741,600
Oct 07, 201942.4242.4442.4242.4442.441,600
Oct 04, 201942.5342.5342.5342.5342.53300
Oct 03, 201942.7442.7442.6642.6642.66100
Oct 02, 201942.5442.5642.5442.5642.56100
Oct 01, 201942.4942.8042.4942.8042.80200
Sep 30, 201941.9042.4041.9042.4042.40400
Sep 27, 201941.5941.5941.5941.5941.59-
Sep 26, 201941.6641.7041.6641.7041.70200
Sep 25, 201941.5341.7441.5341.7441.74300
Sep 24, 201941.6341.6841.6341.6841.68200
Sep 23, 201941.5141.5141.5141.5141.51100
Sep 20, 201941.5241.5241.3341.3341.33400
Sep 19, 201941.5441.6341.5441.6341.63100
Sep 18, 201941.6541.6541.6541.6541.65-
Sep 17, 201941.8541.8541.6541.6541.65200
Sep 16, 201941.6341.6341.6341.6341.63-
Sep 13, 201941.6341.6341.6341.6341.63100
Sep 12, 201941.0241.5340.9241.5341.53800
Sep 11, 201940.7540.7840.7540.7840.78200
Sep 10, 201940.9440.9440.9240.9240.92300
Sep 09, 201940.8340.8340.1040.3240.321,200
Sep 06, 201940.1740.1940.1740.1940.19100
Sep 05, 201940.4640.4640.2940.3340.33400
Sep 04, 201940.3540.4940.3540.4940.49400
Sep 03, 201942.0042.0040.3340.3840.382,000
Aug 30, 201940.7240.7240.7240.7240.72100
Aug 29, 201941.0341.0340.8340.8340.83100
Aug 28, 201940.8341.0340.7341.0341.031,200
Aug 27, 201940.8740.8740.7140.7140.71200
Aug 26, 201940.8640.9440.8540.9440.94400
Aug 23, 201940.9340.9340.6540.7240.72400
Aug 22, 201941.3441.3441.1341.1341.13300
Aug 21, 201940.9141.1040.9141.1041.10300
Aug 20, 201941.0541.0540.9040.9040.90100
Aug 19, 201941.4141.4141.0741.0741.071,500
Aug 16, 201941.2841.2841.2841.2841.28-
Aug 15, 201941.4641.4641.2841.2841.28300
Aug 14, 201941.8041.8041.4241.4241.42300
Aug 13, 201942.1242.1241.7641.7641.76200
Aug 12, 201942.9442.9441.7241.7941.793,000
Aug 09, 201943.3843.3843.3143.3143.311,100
Aug 08, 201942.5542.9742.5442.9742.979,600
Aug 07, 201942.4142.4142.3642.3842.381,200
Aug 06, 201942.4242.4242.3342.3342.33200
Aug 05, 201943.6543.6541.9342.5142.512,000
Aug 02, 201942.5042.5842.5042.5842.58200
Aug 01, 201942.3042.3042.3042.3042.30200
Jul 31, 201943.2843.2842.8542.8542.85100
Jul 30, 201943.6143.6143.5043.5143.51400
Jul 29, 201944.0844.0843.9343.9343.93500
Jul 26, 201943.8443.8443.6643.6743.67200
Jul 25, 201944.1644.2243.7943.8243.823,000
Jul 24, 201943.9143.9143.9143.9143.91-
Jul 23, 201943.4543.9143.4543.9143.91100
Jul 22, 201944.2844.2843.7643.7643.76300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...