$39.03 -0.03 (%) Barclays Bank iPath Bloomberg Agriculture Subindex Total Return ETN 2007-22.10.37 Ser -A- Lkd Bloomberg Agriculture Subindex TR - NYSE ARCA

May. 27, 2016 | 01:22 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JJA historical data

Date Open High Low Close Volume
5/27/201638.9439.0338.9439.031,030
5/26/201639.0639.0639.0639.06115
5/25/201638.0938.0938.0938.090
5/24/201637.5038.1037.5038.091,830
5/23/201637.8537.8537.8537.85369
5/20/201638.4038.4038.3938.391,674
5/19/201638.3538.3538.3538.3526
5/18/201638.3538.3538.3538.35370
5/17/201638.4438.4538.3738.37829
5/16/201637.8438.7437.6638.74815
5/13/201637.9337.9337.8237.871,279
5/12/201637.7437.7437.6037.66460
5/11/201637.4037.5237.3937.52690
5/10/201637.5137.5137.3837.433,126
5/9/201636.5336.5336.1736.25494
5/6/201636.2136.6636.2136.662,255
5/5/201636.8036.8036.1036.10524
5/4/201636.4736.8336.4736.83310
5/3/201637.4437.4736.7336.7514,993
5/2/201638.7040.0036.9737.294,894
4/29/201637.0437.0437.0437.040
4/28/201637.0837.3537.0437.043,716
4/27/201636.6436.8936.6436.801,556
4/26/201636.8336.8336.5436.543,941
4/25/201636.5636.5636.5636.56190
4/22/201636.9936.9936.6536.65354
4/21/201637.9738.1637.2837.307,447
4/20/201636.8437.7336.7137.738,664
4/19/201636.1336.7236.1336.721,316
4/18/201635.7636.2235.7636.0413,725
4/15/201635.5235.6035.5235.601,590
4/14/201635.1435.1435.0335.041,939
4/13/201635.1535.1935.0035.181,539
4/12/201634.5434.7234.4334.581,402
4/11/201634.2634.3734.1634.232,331
4/8/201634.0834.0834.0834.080
4/7/201634.2334.2334.0834.08341
4/6/201634.1934.1934.1934.19453
4/5/201634.3234.3234.3234.32382
4/4/201634.5434.5434.5434.5419
4/1/201634.3134.5434.3134.54496
3/31/201634.8434.8734.4134.481,600
3/30/201635.2835.2835.2835.28204
3/29/201635.1635.3135.1635.28637
3/28/201635.2435.3835.2435.24986
3/24/201635.1435.1435.1235.135,058
3/23/201635.1435.3235.1435.321,653
3/22/201635.5235.5435.5035.54559
3/21/201635.1235.2535.1235.17911
3/18/201634.9735.0134.9434.94962
3/17/201635.0835.0834.9234.92726
3/16/201634.6734.7434.6734.74766
3/15/201634.6534.6534.6334.63926
3/14/201634.6634.6634.6434.64445
3/11/201634.3934.5834.3934.58362
3/10/201633.9034.1633.9034.154,760
3/9/201633.9233.9333.7833.903,974
3/8/201633.9333.9333.9333.93401
3/7/201633.8433.8433.7033.70521
3/4/201633.6433.7733.5633.771,846
3/3/201633.2033.2233.2033.22293
3/2/201633.0133.0433.0133.01986
3/1/201632.8332.8332.8332.83380
2/29/201632.8733.0932.8733.09601
2/26/201633.0733.0733.0733.071,050
2/25/201633.1733.1733.1633.16495
2/24/201633.3233.3433.3233.34419
2/23/201633.5433.5433.5433.5449
2/22/201633.6733.7133.5133.54470,343
2/19/201633.5733.5733.5733.570
2/18/201633.5733.5733.5733.57185
2/17/201633.7333.7333.7333.73269
2/16/201633.4833.5333.4833.531,171
2/12/201633.3033.3533.3033.321,181
2/11/201633.3733.3733.3733.37546
2/10/201633.2833.3033.2833.29602
2/9/201633.3033.3033.1933.223,006
2/8/201633.5133.6033.3633.361,383
2/5/201633.9333.9333.7633.766,226
2/4/201634.2534.2533.8933.9240,360
2/3/201634.1934.2134.0934.112,687
2/2/201634.2534.2534.1134.141,771
2/1/201633.8734.0233.8133.892,417
1/29/201633.9633.9633.9633.960
1/28/201634.0434.0733.9533.962,563
1/27/201634.4134.4134.4134.4191
1/26/201634.3134.4334.3134.412,370
1/25/201634.3434.3434.1634.20635
1/22/201634.5234.5234.2234.272,276
1/21/201634.2034.2934.0834.081,024
1/20/201634.0234.0233.9133.915,786
1/19/201634.5134.5134.2734.432,712
1/15/201634.0834.1434.0634.142,224
1/14/201633.9634.1133.9334.081,070
1/13/201634.1234.1234.0034.061,030
1/12/201633.2433.7632.5933.762,875
1/11/201633.6633.7933.3933.391,938
1/8/201633.8733.8833.8733.88355
1/7/201633.6533.6533.6533.65190
1/6/201633.6533.6533.6533.65318
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center