Mail

OIL - iPath Series B S&P GSCI Crude Oil Total Return Index ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 18, 2019	11.92	11.99	11.79	11.85	11.85	95,249
Sep 17, 2019	12.70	12.70	11.95	12.09	12.09	267,900
Sep 16, 2019	12.41	12.92	12.23	12.62	12.62	803,700
Sep 13, 2019	11.27	11.27	11.18	11.24	11.24	52,400
Sep 12, 2019	11.13	11.29	11.08	11.25	11.25	78,700
Sep 12, 2019	1/5 Stock Split
Sep 11, 2019	11.79	11.81	11.37	11.45	11.45	97,000
Sep 10, 2019	11.88	11.99	11.69	11.75	11.75	87,500
Sep 09, 2019	11.69	11.85	11.69	11.85	11.85	303,500
Sep 06, 2019	11.23	11.55	11.21	11.55	11.55	36,000
Sep 05, 2019	11.58	11.76	11.44	11.47	11.47	113,000
Sep 04, 2019	11.30	11.55	11.30	11.49	11.49	161,500
Sep 03, 2019	10.88	11.05	10.80	11.01	11.01	147,500
Aug 30, 2019	11.48	11.48	11.20	11.25	11.25	82,500
Aug 29, 2019	11.46	11.56	11.46	11.55	11.55	43,500
Aug 28, 2019	11.52	11.53	11.38	11.41	11.41	38,000
Aug 27, 2019	11.06	11.23	10.97	11.22	11.22	96,000
Aug 26, 2019	11.23	11.27	10.97	10.98	10.98	108,000
Aug 23, 2019	11.01	11.15	10.89	10.93	10.93	104,000
Aug 22, 2019	11.46	11.46	11.26	11.30	11.30	21,000
Aug 21, 2019	11.64	11.64	11.35	11.40	11.40	33,000
Aug 20, 2019	11.36	11.50	11.26	11.42	11.42	99,500
Aug 19, 2019	11.40	11.48	11.32	11.46	11.46	68,500
Aug 16, 2019	11.11	11.19	11.11	11.19	11.19	15,000
Aug 15, 2019	11.09	11.15	11.03	11.12	11.12	47,000
Aug 14, 2019	11.24	11.25	11.04	11.24	11.24	77,500
Aug 13, 2019	11.14	11.70	11.11	11.65	11.65	174,000
Aug 12, 2019	11.18	11.23	11.07	11.19	11.19	98,000
Aug 09, 2019	11.03	11.17	11.01	11.07	11.07	117,500
Aug 08, 2019	10.67	10.78	10.61	10.74	10.74	145,500
Aug 07, 2019	10.62	10.68	10.30	10.65	10.65	311,500
Aug 06, 2019	11.21	11.21	10.94	10.94	10.94	63,000
Aug 05, 2019	11.09	11.27	11.09	11.17	11.17	52,500
Aug 02, 2019	11.37	11.37	11.26	11.27	11.27	102,500
Aug 01, 2019	11.70	11.70	10.90	11.11	11.11	304,000
Jul 31, 2019	11.93	11.93	11.82	11.82	11.82	62,500
Jul 30, 2019	11.62	11.87	11.61	11.87	11.87	73,000
Jul 29, 2019	11.55	11.61	11.38	11.61	11.61	97,500
Jul 26, 2019	11.42	11.46	11.38	11.42	11.42	44,000
Jul 25, 2019	11.51	11.54	11.38	11.38	11.38	56,500
Jul 24, 2019	11.59	11.70	11.28	11.38	11.38	193,500
Jul 23, 2019	11.47	11.61	11.40	11.59	11.59	184,500
Jul 22, 2019	11.40	11.48	11.39	11.47	11.47	151,000
Jul 19, 2019	11.37	11.47	11.25	11.45	11.45	104,500
Jul 18, 2019	11.58	11.58	11.18	11.35	11.35	193,000
Jul 17, 2019	11.87	11.87	11.53	11.54	11.54	63,000
Jul 16, 2019	12.14	12.19	11.67	11.84	11.84	87,500
Jul 15, 2019	12.37	12.37	12.08	12.09	12.09	68,500
Jul 12, 2019	12.26	12.34	12.22	12.28	12.28	44,000
Jul 11, 2019	12.36	12.39	12.24	12.33	12.33	67,000
Jul 10, 2019	12.08	12.30	12.08	12.30	12.30	123,000
Jul 09, 2019	11.78	11.82	11.73	11.82	11.82	34,000
Jul 08, 2019	11.78	11.89	11.71	11.71	11.71	29,500
Jul 05, 2019	11.61	11.75	11.61	11.73	11.73	25,500
Jul 03, 2019	11.61	11.61	11.48	11.56	11.56	62,000
Jul 02, 2019	12.02	12.02	11.44	11.48	11.48	114,500
Jul 01, 2019	12.16	12.20	11.90	12.05	12.05	74,500
Jun 28, 2019	12.10	12.12	11.76	11.80	11.80	116,500
Jun 27, 2019	12.08	12.15	12.06	12.06	12.06	81,500
Jun 26, 2019	12.06	12.16	12.04	12.06	12.06	261,500
Jun 25, 2019	11.82	11.85	11.77	11.77	11.77	38,000
Jun 24, 2019	11.75	11.80	11.58	11.78	11.78	162,500
Jun 21, 2019	11.64	11.74	11.63	11.73	11.73	86,000
Jun 20, 2019	11.48	11.66	11.41	11.64	11.64	207,000
Jun 19, 2019	10.96	11.11	10.92	11.11	11.11	43,500
Jun 18, 2019	10.78	11.07	10.78	11.05	11.05	166,500
Jun 17, 2019	10.65	10.73	10.56	10.62	10.62	64,500
Jun 14, 2019	10.74	10.81	10.68	10.75	10.75	104,500
Jun 13, 2019	10.87	10.87	10.66	10.67	10.67	170,000
Jun 12, 2019	10.69	10.69	10.40	10.43	10.43	119,500
Jun 11, 2019	11.03	11.03	10.88	10.90	10.90	40,000
Jun 10, 2019	11.03	11.12	10.85	10.89	10.89	68,500
Jun 07, 2019	10.76	11.07	10.76	11.04	11.04	106,000
Jun 06, 2019	10.55	10.89	10.46	10.87	10.87	173,000
Jun 05, 2019	10.67	10.80	10.40	10.57	10.57	152,500
Jun 04, 2019	10.86	10.97	10.77	10.94	10.94	50,000
Jun 03, 2019	11.11	11.11	10.78	10.79	10.79	130,500
May 31, 2019	11.25	11.27	10.84	10.88	10.88	112,500
May 30, 2019	12.07	12.07	11.50	11.54	11.54	123,500
May 29, 2019	11.76	12.03	11.63	12.02	12.02	93,500
May 28, 2019	12.14	12.14	12.01	12.01	12.01	56,500
May 24, 2019	12.04	12.04	11.75	12.02	12.02	138,000
May 23, 2019	12.12	12.14	11.72	11.86	11.86	257,000
May 22, 2019	12.74	12.77	12.47	12.50	12.50	88,000
May 21, 2019	12.87	12.92	12.87	12.88	12.88	7,000
May 20, 2019	12.89	12.97	12.83	12.91	12.91	52,500
May 17, 2019	12.91	13.01	12.82	12.84	12.84	58,000
May 16, 2019	12.86	12.99	12.86	12.91	12.91	36,000
May 15, 2019	12.54	12.75	12.54	12.74	12.74	38,000
May 14, 2019	12.61	12.68	12.59	12.63	12.63	145,500
May 13, 2019	12.88	12.92	12.42	12.44	12.44	71,500
May 10, 2019	12.60	12.67	12.58	12.59	12.59	24,500
May 09, 2019	12.58	12.59	12.50	12.58	12.58	536,500
May 08, 2019	12.54	12.70	12.54	12.65	12.65	13,500
May 07, 2019	12.56	12.59	12.41	12.51	12.51	157,000
May 06, 2019	12.57	12.85	12.57	12.83	12.83	66,500
May 03, 2019	12.65	12.73	12.63	12.63	12.63	23,500
May 02, 2019	12.68	12.68	12.46	12.59	12.59	62,000
May 01, 2019	13.04	13.05	12.85	12.99	12.99	36,000
Apr 30, 2019	13.11	13.11	12.95	13.05	13.05	77,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...