JJG - iPath Series B Bloomberg Grains Subindex Total Return ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201946.4046.6246.2146.6246.622,300
Jul 22, 201947.1647.1746.5146.5146.511,800
Jul 19, 201947.0447.7947.0447.5147.512,300
Jul 18, 201947.0047.0346.5046.7046.706,700
Jul 17, 201947.5647.6547.3147.3147.311,600
Jul 16, 201947.4747.6047.4347.5647.565,700
Jul 15, 201948.7748.7748.0948.1248.123,500
Jul 12, 201948.9749.3248.8649.2949.291,500
Jul 11, 201947.3248.4647.3148.4348.433,400
Jul 10, 201947.0647.6047.0647.5347.531,200
Jul 09, 201947.0547.1847.0547.1647.16900
Jul 08, 201947.9147.9147.2847.5547.551,900
Jul 05, 201947.7347.7347.1047.5947.594,700
Jul 03, 201946.9347.6146.9347.6147.613,300
Jul 02, 201946.3946.6346.3946.5446.546,300
Jul 01, 201947.5647.5646.7046.7246.72147,800
Jun 28, 201949.0149.8947.5047.8047.8012,200
Jun 27, 201949.0149.0148.8548.9248.921,800
Jun 26, 201949.2249.4448.9849.3249.322,500
Jun 25, 201950.0150.0549.3849.3849.384,800
Jun 24, 201949.4849.6249.1949.6149.615,100
Jun 21, 201949.4949.5548.9748.9748.977,600
Jun 20, 201948.9449.6748.9449.6449.648,300
Jun 19, 201949.0449.4048.7748.8948.8916,800
Jun 18, 201949.4850.0949.4249.6349.634,600
Jun 17, 201950.3950.3949.8950.0550.054,200
Jun 14, 201949.1549.7949.1349.7449.747,900
Jun 13, 201948.7048.9048.4448.9048.906,000
Jun 12, 201947.8348.3547.8348.1448.141,600
Jun 11, 201946.4947.6046.2947.4547.452,400
Jun 10, 201946.4546.8546.4546.7646.764,200
Jun 07, 201947.0147.1146.5346.6946.693,300
Jun 06, 201946.4647.3346.4647.3347.331,700
Jun 05, 201946.9247.1946.5146.5146.515,400
Jun 04, 201947.8648.1747.4547.6547.651,900
Jun 03, 201948.3048.3047.6447.8947.896,900
May 31, 201947.8448.5547.6747.7447.744,600
May 30, 201947.5548.5747.3548.5048.506,200
May 29, 201948.2848.2846.6546.6946.6918,200
May 28, 201946.2646.9846.0946.9446.945,800
May 24, 201944.6145.3144.6145.3145.311,000
May 23, 201943.9643.9643.9643.9643.96300
May 22, 201944.5244.5444.3344.4444.441,200
May 21, 201945.1145.3144.3044.3944.393,600
May 20, 201944.4144.6144.3544.3944.393,800
May 17, 201943.8943.9143.4143.4643.4613,700
May 16, 201943.7743.8343.5543.8343.8310,700
May 15, 201943.7943.9242.7942.7942.792,900
May 14, 201942.5442.9342.5442.7342.7311,200
May 13, 201941.7941.7940.2841.3941.3913,900
May 10, 201941.4141.4140.9540.9740.976,800
May 09, 201941.4141.5541.1641.1641.163,100
May 08, 201942.1542.1542.1542.1542.15500
May 07, 201942.5042.5142.4942.5142.51300
May 06, 201941.7842.4241.7842.3542.353,000
May 03, 201942.8242.8542.7542.7542.75500
May 02, 201942.9842.9842.8042.9142.912,700
May 01, 201942.7642.8342.7642.8342.83143,900
Apr 30, 201942.7442.7742.3042.4942.4911,600
Apr 29, 201943.1443.1642.6242.6242.622,400
Apr 26, 201942.9542.9542.9542.9542.95100
Apr 25, 201942.5542.9642.5542.7842.785,000
Apr 24, 201943.0743.1042.5542.5542.554,500
Apr 23, 201943.4243.4543.0643.0743.0712,000
Apr 22, 201943.7743.7743.4443.4443.447,300
Apr 18, 201943.9643.9643.7843.8643.868,500
Apr 17, 201944.2144.2143.9343.9343.93800
Apr 16, 201944.4944.4943.9844.0644.061,400
Apr 15, 201944.8344.8344.7944.7944.79900
Apr 12, 201944.6144.6944.6144.6944.69800
Apr 11, 201944.7644.7644.6144.7544.751,400
Apr 10, 201944.7144.8544.7144.8344.832,600
Apr 09, 201944.5444.7344.5244.7244.721,200
Apr 08, 201944.7944.8244.7644.8244.824,200
Apr 05, 201944.8644.9044.8644.9044.90300
Apr 04, 201945.3645.3845.1845.2445.247,900
Apr 03, 201944.9045.0544.7845.0545.052,300
Apr 02, 201944.6944.8244.6944.8244.82500
Apr 01, 201944.5644.7844.5544.7844.7810,600
Mar 29, 201945.2245.2244.1444.2744.274,900
Mar 28, 201945.1845.2145.1345.1945.191,000
Mar 27, 201945.3545.3745.2645.3445.341,300
Mar 26, 201945.9146.0345.6745.6745.67800
Mar 25, 201946.0146.0845.8845.9445.941,100
Mar 22, 201945.9046.0745.7345.7345.732,000
Mar 21, 201945.4645.8845.4645.8245.823,400
Mar 20, 201945.2345.4345.2345.4245.421,600
Mar 19, 201945.1245.1845.0245.1845.18600
Mar 18, 201945.3245.3545.1845.2945.291,100
Mar 15, 201945.3745.4445.3745.4445.44300
Mar 14, 201944.9344.9344.9344.9344.93100
Mar 13, 201944.7444.7844.7444.7444.74600
Mar 12, 201944.3744.7744.3744.7744.77700
Mar 11, 201944.2844.2843.8743.9043.903,400
Mar 08, 201944.5444.5444.2544.3344.333,300
Mar 07, 201944.8744.8744.4944.5044.504,000
Mar 06, 201945.5045.5545.0945.1045.1011,300
Mar 05, 201945.5945.8445.5945.7945.79900
Mar 04, 201945.8045.8745.6145.6145.613,700
Mar 01, 201945.2345.4944.8345.3545.354,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...