Skip to main content

Ipath Cocoa Subindex TR Sm Index ETN (NY: NIB )

36.29 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 34.73 35.43 34.66 35.41 9,735 +0.77(+2.23%)
Sep 29, 2016 34.87 34.89 34.51 34.64 39,375 -1.42(-3.94%)
Sep 28, 2016 36.40 36.53 35.80 36.06 9,631 -0.53(-1.45%)
Sep 27, 2016 36.60 36.64 36.59 36.59 1,072 +0.32(+0.88%)
Sep 26, 2016 36.10 36.34 36.00 36.27 3,233 -0.22(-0.60%)
Sep 23, 2016 36.17 36.49 35.94 36.49 8,359 -0.75(-2.01%)
Sep 22, 2016 37.46 37.50 37.24 37.24 6,791 +0.61(+1.67%)
Sep 21, 2016 36.85 36.85 36.55 36.63 1,689 +0.20(+0.54%)
Sep 20, 2016 36.61 36.61 36.43 36.43 917 +0.02(+0.05%)
Sep 19, 2016 36.52 36.68 36.41 36.41 3,224 +0.51(+1.41%)
Sep 16, 2016 35.61 35.90 35.61 35.90 8,254 -0.24(-0.65%)
Sep 15, 2016 36.08 36.21 35.92 36.14 3,002 +0.21(+0.60%)
Sep 14, 2016 35.74 36.04 35.65 35.92 15,702 +0.08(+0.24%)
Sep 13, 2016 35.29 35.84 35.09 35.84 6,670 +0.29(+0.83%)
Sep 12, 2016 35.24 35.59 35.24 35.55 11,555 +0.50(+1.42%)
Sep 09, 2016 35.83 35.83 35.05 35.05 62,502 -1.43(-3.92%)
Sep 08, 2016 36.82 36.82 36.45 36.48 6,630 -0.42(-1.14%)
Sep 07, 2016 37.58 37.58 36.90 36.90 8,502 -0.53(-1.42%)
Sep 06, 2016 37.13 37.53 37.13 37.43 2,638 +0.34(+0.92%)
Sep 02, 2016 37.37 37.09 37.09 37.09 6,300 +0.23(+0.62%)
Sep 01, 2016 37.25 37.26 36.86 36.86 2,501 -0.34(-0.91%)
Aug 31, 2016 36.95 37.26 36.61 37.20 4,030 +0.30(+0.83%)
Aug 30, 2016 37.29 37.37 36.89 36.90 5,546 -0.54(-1.43%)
Aug 29, 2016 37.32 37.46 37.32 37.43 23,961 -1.28(-3.31%)
Aug 26, 2016 38.74 38.79 38.21 38.71 1,770 -0.18(-0.46%)
Aug 25, 2016 38.99 39.15 38.89 38.89 4,690 +0.19(+0.49%)
Aug 24, 2016 39.40 39.40 38.68 38.70 3,281 -0.28(-0.72%)
Aug 23, 2016 38.25 39.00 38.25 38.98 2,877 +0.39(+1.01%)
Aug 22, 2016 38.51 38.59 38.28 38.59 5,814 -1.06(-2.66%)
Aug 19, 2016 39.68 39.87 39.65 39.65 9,542 -0.36(-0.91%)
Aug 18, 2016 39.83 40.09 39.77 40.01 16,346 +0.43(+1.09%)
Aug 17, 2016 39.35 39.58 39.34 39.58 14,689 +0.35(+0.89%)
Aug 16, 2016 39.00 39.32 39.00 39.23 19,827 +0.50(+1.29%)
Aug 15, 2016 38.65 38.75 38.60 38.73 3,362 +0.43(+1.12%)
Aug 12, 2016 38.49 38.49 38.00 38.30 3,348 +0.01(+0.03%)
Aug 11, 2016 38.22 38.42 38.20 38.29 4,528 -0.24(-0.62%)
Aug 10, 2016 38.53 38.64 38.35 38.53 7,809 +0.65(+1.72%)
Aug 09, 2016 38.77 38.77 37.75 37.88 47,149 -0.58(-1.52%)
Aug 08, 2016 38.43 38.77 38.42 38.46 4,350 +0.04(+0.09%)
Aug 05, 2016 38.54 38.58 38.10 38.43 5,161 +0.37(+0.98%)
Aug 04, 2016 37.81 38.08 37.66 38.06 23,026 +0.08(+0.20%)
Aug 03, 2016 37.27 38.05 36.88 37.98 9,934 +1.39(+3.81%)
Aug 02, 2016 37.49 37.59 36.51 36.59 7,563 -0.41(-1.12%)
Aug 01, 2016 37.21 37.36 36.92 37.00 4,081 +1.32(+3.70%)
Jul 29, 2016 36.19 36.19 35.63 35.68 4,230 -0.37(-1.03%)
Jul 28, 2016 36.34 36.34 36.03 36.05 6,833 -0.34(-0.93%)
Jul 27, 2016 36.28 36.40 36.13 36.39 8,766 +0.36(+0.99%)
Jul 26, 2016 36.06 36.44 36.00 36.03 12,144 -0.21(-0.58%)
Jul 25, 2016 36.30 36.30 36.12 36.24 4,854 -0.29(-0.81%)
Jul 22, 2016 36.64 36.68 36.18 36.53 6,543 -0.29(-0.78%)
Jul 21, 2016 37.33 37.35 36.71 36.82 35,052 -0.59(-1.58%)
Jul 20, 2016 37.70 37.84 37.41 37.41 2,970 -0.71(-1.86%)
Jul 19, 2016 38.06 38.13 37.99 38.12 3,350 -1.13(-2.88%)
Jul 18, 2016 39.01 39.28 39.01 39.25 14,210 +0.30(+0.78%)
Jul 15, 2016 39.81 39.82 38.79 38.95 13,924 -1.16(-2.90%)
Jul 14, 2016 40.14 40.26 40.09 40.11 2,101 +0.10(+0.26%)
Jul 13, 2016 40.14 40.24 40.00 40.01 5,044 +0.41(+1.03%)
Jul 12, 2016 39.36 39.65 39.32 39.60 9,077 +0.13(+0.33%)
Jul 11, 2016 39.46 39.65 39.46 39.47 1,165 +0.06(+0.15%)
Jul 08, 2016 39.78 39.89 39.41 39.41 7,332 -0.15(-0.38%)
Jul 07, 2016 39.47 39.61 39.47 39.56 6,834 +0.29(+0.74%)
Jul 06, 2016 39.00 39.34 38.82 39.27 7,989 +0.28(+0.72%)
Jul 05, 2016 38.53 39.04 38.42 38.99 5,048 +1.04(+2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.