JJG - iPath Bloomberg Grains SubTR ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201824.5224.6224.4924.5424.5422,761
Jan 17, 201824.2624.5024.2624.4824.4889,200
Jan 16, 201824.2824.2824.1124.2624.2671,000
Jan 12, 201824.5324.5324.1124.2824.2886,600
Jan 11, 201824.4124.4524.3524.4124.4144,800
Jan 10, 201824.5324.5324.3824.4724.4754,200
Jan 09, 201824.3524.5324.3524.5324.5376,900
Jan 08, 201824.5024.5424.3424.3824.3850,500
Jan 05, 201824.6124.6224.5424.5924.5911,300
Jan 04, 201824.5624.7024.5024.6524.6537,200
Jan 03, 201824.7724.8024.6524.6924.6956,200
Jan 02, 201824.4024.7224.4024.7024.7086,600
Dec 29, 201724.3124.4824.3024.3624.3638,400
Dec 28, 201724.5224.5324.3324.3924.39118,000
Dec 27, 201724.5324.5824.5024.5824.5828,000
Dec 26, 201724.3924.5124.3824.4424.4427,700
Dec 22, 201724.3124.4324.3124.3824.3828,200
Dec 21, 201724.2424.3924.2424.3124.3130,500
Dec 20, 201724.1724.3724.1724.2724.2731,500
Dec 19, 201724.2024.3424.1924.1924.1919,600
Dec 18, 201724.3624.4424.2124.2424.2476,400
Dec 15, 201724.4224.4224.1724.2924.2920,000
Dec 14, 201724.4124.4724.3024.4124.4124,700
Dec 13, 201724.3724.4424.3324.4224.4233,000
Dec 12, 201724.3324.6024.2624.3124.3129,700
Dec 11, 201724.5224.5524.3324.4324.4344,800
Dec 08, 201724.7724.8224.6024.7124.719,700
Dec 07, 201724.7724.7724.6324.7624.7664,400
Dec 06, 201725.1925.1924.8224.8524.8533,200
Dec 05, 201725.0825.2725.0625.0925.0925,200
Dec 04, 201725.4125.4724.9825.0225.0246,600
Dec 01, 201725.1225.2425.1025.2425.2440,900
Nov 30, 201724.8725.1424.8424.9924.9923,200
Nov 29, 201724.8025.0524.8025.0025.0029,700
Nov 28, 201724.7224.8324.6624.7924.7956,900
Nov 27, 201724.9124.9924.8224.8624.8614,500
Nov 24, 201725.2125.2524.8924.9124.9164,000
Nov 22, 201725.2025.3225.2025.2125.219,900
Nov 21, 201725.0425.1925.0325.1125.1144,000
Nov 20, 201725.0025.0924.9625.0425.0479,600
Nov 17, 201724.8025.2424.8025.1425.1471,900
Nov 16, 201724.7624.8324.6924.7224.72108,600
Nov 15, 201724.8424.9024.7324.8324.8326,800
Nov 14, 201725.0225.0224.8224.8724.8746,200
Nov 13, 201725.2025.2025.0125.0525.0525,900
Nov 10, 201725.1025.3325.1025.3025.3013,000
Nov 09, 201725.5125.6025.1025.2025.2020,900
Nov 08, 201725.3725.5225.2725.4325.437,300
Nov 07, 201725.4225.4425.3725.4225.429,900
Nov 06, 201725.4525.5625.4025.5325.5312,100
Nov 03, 201725.5325.5325.2825.4025.4017,200
Nov 02, 201725.3225.6125.3225.5625.5632,500
Nov 01, 201725.0925.3425.0925.2425.2411,300
Oct 31, 201725.2425.2425.0625.1425.1439,300
Oct 30, 201725.4025.4025.2325.3225.3215,200
Oct 27, 201725.4025.4325.3025.3825.385,800
Oct 26, 201725.6025.6225.4725.4925.496,900
Oct 25, 201725.7825.8725.5425.5625.5620,400
Oct 24, 201725.5225.7525.5125.6825.6810,200
Oct 23, 201725.3125.7025.3025.6725.6722,700
Oct 20, 201725.5425.6525.2025.2325.2359,800
Oct 19, 201725.5625.7025.5525.5525.5520,000
Oct 18, 201725.5525.6225.4525.5025.5033,900
Oct 17, 201725.7025.8025.6025.6825.6850,400
Oct 16, 201725.8025.9525.6825.7625.7663,900
Oct 13, 201725.7425.9725.6025.9425.9457,000
Oct 12, 201725.3525.8825.1025.5725.5758,000
Oct 11, 201725.1925.3625.1925.2625.2624,200
Oct 10, 201725.4725.6025.3525.3825.3819,400
Oct 09, 201725.6025.6025.3925.4125.4119,900
Oct 06, 201725.5625.6625.4425.6625.6611,700
Oct 05, 201725.4925.6625.4125.5625.5613,900
Oct 04, 201725.4125.5025.3025.4125.4137,200
Oct 03, 201725.5125.6325.4825.5225.5222,800
Oct 02, 201725.7725.7725.4825.5325.5337,100
Sep 29, 201725.7326.0725.6825.9025.9028,900
Sep 28, 201725.8525.8625.7625.8125.8123,800
Sep 27, 201725.8226.0625.5925.9825.9830,300
Sep 26, 201725.8926.0725.7925.7925.7928,800
Sep 25, 201725.8026.0025.8025.9325.9346,500
Sep 22, 201725.8926.1425.8725.9825.9872,900
Sep 21, 201725.6925.8425.5725.7725.7728,500
Sep 20, 201725.5525.8025.5525.7825.7814,200
Sep 19, 201725.6725.7225.2925.5225.5244,700
Sep 18, 201725.8025.8025.6225.6725.6721,900
Sep 15, 201725.8425.9325.7125.8525.8527,400
Sep 14, 201725.8325.9825.8225.8525.8514,600
Sep 13, 201725.7825.8425.5625.6225.6239,200
Sep 12, 201725.5925.6224.9825.4425.44106,900
Sep 11, 201725.6225.7225.5425.6325.6317,200
Sep 08, 201725.7225.9025.6625.6725.6715,900
Sep 07, 201725.9926.0525.6725.7125.7134,700
Sep 06, 201725.8226.1225.7726.1126.1147,700
Sep 05, 201725.8526.0325.8125.8725.8754,800
Sep 01, 201725.7125.7425.4025.5225.5215,200
Aug 31, 201724.8625.5424.8625.5225.5266,400
Aug 30, 201725.1225.1224.8224.8924.8961,800
Aug 29, 201724.9125.1024.8625.0125.0142,200
Aug 28, 201725.2925.2925.0725.1225.1250,900
Aug 25, 201725.4625.4825.3025.3225.3215,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...