Mail

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

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 13, 2019	12.18	12.39	12.18	12.26	12.26	47,300
Dec 12, 2019	12.07	12.21	12.07	12.15	12.15	39,300
Dec 11, 2019	12.10	12.14	11.98	12.06	12.06	77,700
Dec 10, 2019	12.09	12.19	12.05	12.16	12.16	23,100
Dec 09, 2019	12.02	12.12	12.01	12.10	12.10	18,200
Dec 06, 2019	11.90	12.26	11.88	12.11	12.11	50,600
Dec 05, 2019	12.06	12.10	11.96	11.96	11.96	30,500
Dec 04, 2019	11.83	12.01	11.83	11.96	11.96	93,400
Dec 03, 2019	11.46	11.60	11.37	11.56	11.56	354,700
Dec 02, 2019	11.55	11.55	11.44	11.47	11.47	27,400
Nov 29, 2019	11.70	11.70	11.34	11.39	11.39	73,600
Nov 27, 2019	11.96	11.96	11.83	11.90	11.90	3,900
Nov 26, 2019	11.94	11.96	11.88	11.95	11.95	7,800
Nov 25, 2019	11.79	11.89	11.78	11.88	11.88	11,300
Nov 22, 2019	11.95	11.95	11.79	11.88	11.88	2,500
Nov 21, 2019	11.81	12.01	11.81	11.97	11.97	53,300
Nov 20, 2019	11.42	11.73	11.42	11.69	11.69	36,200
Nov 19, 2019	11.47	11.49	11.31	11.35	11.35	85,700
Nov 18, 2019	11.72	11.76	11.63	11.65	11.65	23,100
Nov 15, 2019	11.64	11.88	11.64	11.85	11.85	29,400
Nov 14, 2019	11.80	11.83	11.65	11.68	11.68	43,800
Nov 13, 2019	11.57	11.75	11.57	11.73	11.73	3,900
Nov 12, 2019	11.74	11.77	11.63	11.65	11.65	5,000
Nov 11, 2019	11.70	11.74	11.65	11.65	11.65	4,300
Nov 08, 2019	11.50	11.77	11.46	11.76	11.76	20,800
Nov 07, 2019	11.75	11.82	11.66	11.66	11.66	22,700
Nov 06, 2019	11.73	11.83	11.50	11.57	11.57	44,000
Nov 05, 2019	11.68	11.75	11.68	11.70	11.70	13,100
Nov 04, 2019	11.70	11.75	11.56	11.58	11.58	64,200
Nov 01, 2019	11.23	11.52	11.23	11.49	11.49	49,800
Oct 31, 2019	11.16	11.19	11.02	11.08	11.08	26,000
Oct 30, 2019	11.36	11.36	11.16	11.25	11.25	24,900
Oct 29, 2019	11.23	11.44	11.20	11.36	11.36	10,200
Oct 28, 2019	11.62	11.63	11.41	11.41	11.41	20,000
Oct 25, 2019	11.50	11.61	11.45	11.61	11.61	61,700
Oct 24, 2019	11.50	11.57	11.48	11.51	11.51	61,300
Oct 23, 2019	11.07	11.46	11.07	11.43	11.43	104,300
Oct 22, 2019	11.09	11.19	11.06	11.12	11.12	21,800
Oct 21, 2019	10.83	10.98	10.83	10.98	10.98	26,600
Oct 18, 2019	11.14	11.15	10.98	11.03	11.03	5,300
Oct 17, 2019	10.84	11.09	10.84	11.08	11.08	12,200
Oct 16, 2019	10.83	10.99	10.83	10.93	10.93	3,000
Oct 15, 2019	10.95	10.99	10.81	10.85	10.85	42,700
Oct 14, 2019	10.96	11.00	10.84	10.98	10.98	27,000
Oct 11, 2019	11.06	11.23	11.06	11.22	11.22	141,300
Oct 10, 2019	10.88	11.00	10.86	10.98	10.98	33,100
Oct 09, 2019	10.94	10.97	10.76	10.76	10.76	42,000
Oct 08, 2019	10.68	10.80	10.63	10.70	10.70	47,100
Oct 07, 2019	10.91	11.05	10.80	10.83	10.83	20,400
Oct 04, 2019	10.85	10.91	10.69	10.84	10.84	25,300
Oct 03, 2019	10.63	10.75	10.45	10.70	10.70	50,600
Oct 02, 2019	11.00	11.00	10.72	10.79	10.79	68,200
Oct 01, 2019	11.19	11.21	10.88	11.00	11.00	167,200
Sep 30, 2019	11.28	11.37	11.09	11.11	11.11	89,800
Sep 27, 2019	11.41	11.61	11.36	11.43	11.43	9,900
Sep 26, 2019	11.46	11.58	11.35	11.57	11.57	12,400
Sep 25, 2019	11.45	11.58	11.40	11.57	11.57	33,600
Sep 24, 2019	11.89	11.90	11.64	11.66	11.66	52,300
Sep 23, 2019	11.93	12.00	11.84	11.96	11.96	31,700
Sep 20, 2019	12.00	12.05	11.91	11.98	11.98	40,900
Sep 19, 2019	11.98	12.03	11.89	11.95	11.95	30,900
Sep 18, 2019	11.92	12.01	11.77	11.85	11.85	95,200
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	19,400
Sep 10, 2019	11.88	11.99	11.69	11.75	11.75	17,500
Sep 09, 2019	11.69	11.85	11.69	11.85	11.85	60,700
Sep 06, 2019	11.23	11.55	11.21	11.55	11.55	7,200
Sep 05, 2019	11.58	11.76	11.44	11.47	11.47	22,600
Sep 04, 2019	11.30	11.55	11.30	11.49	11.49	32,300
Sep 03, 2019	10.88	11.05	10.80	11.01	11.01	29,500
Aug 30, 2019	11.48	11.48	11.20	11.25	11.25	16,500
Aug 29, 2019	11.46	11.56	11.46	11.55	11.55	8,700
Aug 28, 2019	11.52	11.53	11.38	11.41	11.41	7,600
Aug 27, 2019	11.06	11.23	10.97	11.22	11.22	19,200
Aug 26, 2019	11.23	11.27	10.97	10.98	10.98	21,600
Aug 23, 2019	11.01	11.15	10.89	10.93	10.93	20,800
Aug 22, 2019	11.46	11.46	11.26	11.30	11.30	4,200
Aug 21, 2019	11.64	11.64	11.35	11.40	11.40	6,600
Aug 20, 2019	11.36	11.50	11.26	11.42	11.42	19,900
Aug 19, 2019	11.40	11.48	11.32	11.46	11.46	13,700
Aug 16, 2019	11.11	11.19	11.11	11.19	11.19	3,000
Aug 15, 2019	11.09	11.15	11.03	11.12	11.12	9,400
Aug 14, 2019	11.24	11.25	11.04	11.24	11.24	15,500
Aug 13, 2019	11.14	11.70	11.11	11.65	11.65	34,800
Aug 12, 2019	11.18	11.23	11.07	11.19	11.19	19,600
Aug 09, 2019	11.03	11.17	11.01	11.07	11.07	23,500
Aug 08, 2019	10.67	10.78	10.61	10.74	10.74	29,100
Aug 07, 2019	10.62	10.68	10.30	10.65	10.65	62,300
Aug 06, 2019	11.21	11.21	10.94	10.94	10.94	12,600
Aug 05, 2019	11.09	11.27	11.09	11.17	11.17	10,500
Aug 02, 2019	11.37	11.37	11.26	11.27	11.27	20,500
Aug 01, 2019	11.70	11.70	10.90	11.11	11.11	60,800
Jul 31, 2019	11.93	11.93	11.82	11.82	11.82	12,500
Jul 30, 2019	11.62	11.87	11.61	11.87	11.87	14,600
Jul 29, 2019	11.55	11.61	11.38	11.61	11.61	19,500
Jul 26, 2019	11.42	11.46	11.38	11.42	11.42	8,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...