$42.52 -0.82 (%) Barclays Bank iPath Bloomberg Agriculture Subindex Total Return ETN 2007-22.10.37 Ser -A- Lkd Bloomberg Agriculture Subindex TR - NYSEARCA

Nov. 28, 2014 | 12:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JJA historical data

Date Open High Low Close Volume
11/28/201442.9443.1242.4142.522,965
11/26/201443.1443.4443.1443.341,917
11/25/201442.9243.1942.9243.194,546
11/24/201442.6142.8342.5142.512,226
11/21/201442.4742.7742.4742.682,473
11/20/201442.3742.4942.3742.383,361
11/19/201442.1342.1342.0742.07616
11/18/201442.5142.5842.4142.411,827
11/17/201442.6442.8142.4642.681,624
11/14/201443.0543.2342.9942.993,816
11/13/201443.3443.4143.3243.351,813
11/12/201443.4943.6342.7642.975,949
11/11/201441.7942.8341.7542.838,556
11/10/201442.0342.5341.8141.8822,827
11/7/201441.9542.0841.9242.082,581
11/6/201442.1442.2942.0042.012,305
11/5/201441.6742.0541.4242.051,261
11/4/201442.1642.1642.1642.16150
11/3/201442.8242.9342.6442.643,199
10/31/201442.8943.0442.8943.031,202
10/30/201443.1043.1643.0743.106,927
10/29/201442.6643.4242.6643.424,562
10/28/201442.5742.5742.2742.421,454
10/27/201441.0041.4641.0041.462,048
10/24/201442.1742.2241.9841.991,863
10/23/201441.5341.9941.5041.9711,225
10/22/201441.9242.0641.4141.415,751
10/21/201441.5341.7541.5341.75430
10/20/201441.2241.3041.1441.241,654
10/17/201441.9041.9941.7441.843,186
10/16/201442.0742.4242.0742.342,682
10/15/201442.4142.4841.8341.886,679
10/14/201442.1342.5641.9642.564,377
10/13/201441.3041.8441.3041.845,011
10/10/201441.4342.0241.2541.2525,242
10/9/201441.8242.0741.6741.747,385
10/8/201441.7741.7741.4741.6713,345
10/7/201441.6742.1241.6241.857,025
10/6/201441.0741.5041.0341.468,384
10/3/201439.8840.1939.8840.0113,896
10/2/201439.7840.0739.7839.996,682
10/1/201439.5039.5639.2939.5516,085
9/30/201439.7539.8039.4339.446,035
9/29/201439.4739.8839.4739.883,061
9/26/201439.2639.3639.1239.281,865
9/25/201439.1339.2739.1339.271,307
9/24/201439.4139.6739.4139.664,283
9/23/201439.4239.4239.1339.176,146
9/22/201439.3239.3239.0039.279,031
9/19/201439.7839.7839.5939.592,512
9/18/201440.5840.5840.2140.218,410
9/17/201440.5940.9740.5940.974,124
9/16/201441.0541.0540.7540.9113,278
9/15/201440.7641.0140.7640.9917,752
9/12/201441.0341.0340.8240.9045,402
9/11/201441.3041.3940.8641.15419,817
9/10/201441.7641.8741.4541.456,522
9/9/201442.1342.1441.9841.983,645
9/8/201442.5442.6242.4242.423,565
9/5/201442.8143.0542.7742.992,897
9/4/201442.8842.8842.6742.6810,384
9/3/201443.9243.9243.2243.227,395
9/2/201444.0644.3144.0244.269,041
8/29/201444.0144.0143.8443.84922
8/28/201444.2144.2844.1544.262,625
8/27/201443.9643.9643.8343.913,534
8/26/201443.6843.8843.4443.882,550
8/25/201443.7543.7543.4343.431,628
8/22/201444.0544.1443.9743.984,694
8/21/201443.9344.1643.9344.002,023
8/20/201443.7943.7943.5043.685,151
8/19/201443.9743.9743.7543.802,694
8/18/201444.3444.5044.0544.163,102
8/15/201444.5644.5644.3444.401,981
8/14/201443.7644.2043.7644.187,864
8/13/201444.2244.2243.9444.001,675
8/12/201444.3544.3543.8044.093,675
8/11/201444.6044.7844.5044.662,836
8/8/201444.4244.5144.3844.511,778
8/7/201444.9344.9344.7644.846,210
8/6/201444.7145.5244.7145.439,617
8/5/201444.6044.7444.5244.696,615
8/4/201444.8045.1544.8045.0310,697
8/1/201445.0445.2444.3844.478,472
7/31/201444.9445.1844.8545.008,294
7/30/201444.7544.8244.6444.816,130
7/29/201445.1345.1344.7244.857,691
7/28/201445.3145.5845.2645.515,514
7/25/201444.9345.1744.9345.116,488
7/24/201445.3845.4044.9044.918,080
7/23/201444.3944.8344.3644.8011,560
7/22/201445.0245.0944.3244.388,812
7/21/201444.9045.0144.7044.907,650
7/18/201445.5345.5345.0845.159,014
7/17/201445.4046.0545.2545.4213,370
7/16/201445.2545.6145.2545.3211,024
7/15/201444.9645.1744.7545.094,235
7/14/201445.1245.4844.9745.4110,810
7/11/201445.5245.5244.7744.8112,971
7/10/201446.5946.5945.7245.7213,170
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center