$26.06 +0.11 (%) Barclays Bank iPath Bloomberg Livestock Subindex Total Return ETN 2007-22.10.37 Ser -A- Lkd to Bloomberg Livestock Subindex TR - NYSEARCA

Aug. 28, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COW historical data

Date Open High Low Close Volume
8/28/201525.9826.1625.9826.0615,062
8/27/201525.9525.9525.9525.95496
8/26/201526.0426.0425.6425.925,939
8/25/201525.8526.0425.8525.889,129
8/24/201525.0025.8424.2525.7717,085
8/21/201526.0726.1125.4625.528,813
8/20/201526.1026.1626.0426.072,656
8/19/201526.0926.1625.9126.073,298
8/18/201526.5026.5626.4126.412,100
8/17/201526.3326.5926.3326.5438,677
8/14/201526.1726.3426.1726.311,084
8/13/201526.0226.3926.0226.3410,060
8/12/201526.1626.2226.0326.033,547
8/11/201526.1926.1926.0826.126,745
8/10/201526.4026.4026.1626.2618,036
8/7/201526.4526.4526.2826.282,598
8/6/201526.7226.7226.3726.372,514
8/5/201526.5226.6926.5026.693,313
8/4/201526.6326.8126.5026.814,149
8/3/201525.8426.5325.8426.507,800
7/31/201526.2526.3025.8426.0424,920
7/30/201526.4826.5826.2226.223,744
7/29/201526.5026.5326.3426.364,010
7/28/201525.6726.2925.6726.2912,575
7/27/201525.7425.7925.4325.672,394
7/24/201525.9925.9925.7225.746,402
7/23/201526.2026.2225.9025.989,700
7/22/201526.0226.4526.0226.153,628
7/21/201526.1226.1725.7925.8210,439
7/20/201526.3426.3426.1326.184,327
7/17/201526.3726.3726.2026.294,188
7/16/201526.5726.5726.3626.376,789
7/15/201526.6126.7126.5726.605,477
7/14/201526.7226.7526.6226.673,578
7/13/201526.3026.3625.8026.3510,494
7/10/201526.3826.4526.3226.322,019
7/9/201526.8326.8826.4126.483,128
7/8/201527.2227.2226.7326.9520,296
7/7/201527.1527.2226.9927.226,124
7/6/201527.3027.3027.0227.023,498
7/2/201527.1327.2527.0827.253,790
7/1/201526.7827.1126.5927.1117,778
6/30/201526.5626.6126.4926.494,239
6/29/201526.3226.4626.2726.4212,327
6/26/201526.3126.5226.3126.344,509
6/25/201526.4226.4226.2426.252,980
6/24/201526.6026.7326.4726.4812,179
6/23/201526.8326.8326.6526.674,092
6/22/201526.6526.7926.5226.791,516
6/19/201526.8926.8926.6626.776,239
6/18/201527.1627.1626.9126.914,214
6/17/201527.0327.1827.0227.144,598
6/16/201527.0427.1227.0127.0749,186
6/15/201527.2827.2826.8627.0614,257
6/12/201527.5827.6027.2427.284,653
6/11/201527.8527.9227.6727.692,170
6/10/201528.0328.0327.9027.902,338
6/9/201527.8427.8427.7427.841,043
6/8/201527.6927.8727.5827.873,388
6/5/201527.8927.9327.8927.931,139
6/4/201527.9127.9327.7527.8221,776
6/3/201528.2128.2127.9327.9323,161
6/2/201528.3828.3928.2228.3818,447
6/1/201528.1128.4227.6328.3743,491
5/29/201528.5328.5928.1828.212,156
5/28/201528.3828.5928.3828.513,917
5/27/201528.1928.2228.1728.192,105
5/26/201528.1528.1728.0028.023,323
5/22/201528.1428.2328.1328.213,389
5/21/201527.9928.3427.9928.232,880
5/20/201528.0028.0627.8328.029,013
5/19/201527.7628.0927.7427.989,363
5/18/201528.2928.2926.6027.9612,783
5/15/201528.2628.2727.9328.2414,288
5/14/201528.4328.6028.4128.542,491
5/13/201528.2228.4228.1528.376,632
5/12/201528.0428.1627.9828.161,391
5/11/201528.1928.2227.9527.953,603
5/8/201527.8728.2127.8228.187,830
5/7/201527.9627.9627.7527.892,760
5/6/201528.0028.1327.9327.987,661
5/5/201527.8328.0327.8127.9811,333
5/4/201527.4927.7527.4927.759,490
5/1/201527.5927.6027.4027.5211,743
4/30/201527.8027.8027.2027.619,257
4/29/201527.5327.7027.5127.707,826
4/28/201527.5327.5327.4327.494,289
4/27/201527.5827.5827.0727.286,277
4/24/201527.0127.4326.8627.379,307
4/23/201526.5327.0526.5327.0014,365
4/22/201526.4026.4026.2626.332,166
4/21/201526.2526.6526.2026.647,520
4/20/201526.4726.7226.2026.2210,263
4/17/201527.0327.0326.6326.669,913
4/16/201526.8427.1426.8427.114,340
4/15/201527.2327.2326.8926.932,606
4/14/201526.9627.3026.9627.2310,865
4/13/201526.9527.0826.9126.972,929
4/10/201527.0027.0126.8726.904,128
4/9/201527.1427.1427.0127.012,996
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!