Chronicle Journal: Finance

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

32.52 USD +0.96 (+3.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 31.87 32.52 31.61 32.52 67,100 +0.96(+3.04%)
Sep 17, 2020 31.51 31.83 31.51 31.56 5,096 +0.23(+0.73%)
Sep 16, 2020 31.57 32.30 31.26 31.33 16,313 -1.27(-3.90%)
Sep 15, 2020 32.65 32.84 32.13 32.60 28,196 +1.81(+5.88%)
Sep 14, 2020 31.04 31.27 30.76 30.79 8,776 -0.23(-0.74%)
Sep 11, 2020 30.83 31.02 30.60 31.02 9,300 +0.31(+0.99%)
Sep 10, 2020 31.25 31.25 30.51 30.71 8,360 -0.19(-0.60%)
Sep 09, 2020 30.88 31.15 30.80 30.90 11,187 -0.18(-0.58%)
Sep 08, 2020 30.52 31.15 30.50 31.08 32,402 -0.45(-1.43%)
Sep 04, 2020 31.93 32.05 31.37 31.53 13,600 -0.33(-1.04%)
Sep 03, 2020 32.78 32.78 31.76 31.86 20,105 -0.92(-2.81%)
Sep 02, 2020 32.22 32.80 31.66 32.78 44,982 +0.49(+1.52%)
Sep 01, 2020 32.35 32.67 32.17 32.29 29,082 -0.01(-0.03%)
Aug 31, 2020 32.17 32.50 32.15 32.30 13,109 +0.30(+0.94%)
Aug 28, 2020 31.47 32.08 31.47 32.00 23,300 +1.10(+3.56%)
Aug 27, 2020 30.63 31.13 30.44 30.90 26,722 +0.79(+2.62%)
Aug 26, 2020 30.00 30.15 29.80 30.11 10,126 +0.05(+0.17%)
Aug 25, 2020 30.07 30.27 29.93 30.06 50,423 +0.40(+1.35%)
Aug 24, 2020 29.61 29.99 29.35 29.66 17,231 +0.69(+2.38%)
Aug 21, 2020 28.55 29.14 28.55 28.97 9,700 +0.06(+0.21%)
Aug 20, 2020 29.24 29.30 28.80 28.91 16,732 -0.52(-1.77%)
Aug 19, 2020 29.39 29.78 29.26 29.43 9,735 -0.15(-0.51%)
Aug 18, 2020 29.46 29.61 29.00 29.58 20,432 +0.45(+1.53%)
Aug 17, 2020 29.45 29.50 29.10 29.13 30,715 -0.42(-1.41%)
Aug 14, 2020 30.28 30.38 29.45 29.55 17,100 -0.45(-1.50%)
Aug 13, 2020 29.75 30.08 29.75 30.00 16,796 +0.26(+0.87%)
Aug 12, 2020 29.56 29.76 29.56 29.74 10,322 +0.36(+1.23%)
Aug 11, 2020 29.51 29.57 29.12 29.38 24,893 -0.41(-1.38%)
Aug 10, 2020 30.66 30.75 29.60 29.79 112,300 -0.86(-2.81%)
Aug 07, 2020 30.38 30.75 30.09 30.65 30,200 +0.12(+0.38%)
Aug 06, 2020 29.95 30.58 29.65 30.53 36,380 +0.78(+2.61%)
Aug 05, 2020 29.74 29.99 29.40 29.75 14,469 +0.29(+0.97%)
Aug 04, 2020 29.00 29.57 28.80 29.47 21,792 -0.22(-0.73%)
Aug 03, 2020 29.09 29.80 29.09 29.69 48,854 +0.73(+2.54%)
Jul 31, 2020 28.24 28.99 28.24 28.95 35,200 +0.78(+2.76%)
Jul 30, 2020 28.25 28.50 27.90 28.17 31,712 +0.08(+0.27%)
Jul 29, 2020 27.81 28.23 27.81 28.10 46,093 +0.67(+2.45%)
Jul 28, 2020 26.94 27.50 26.75 27.43 19,168 +0.19(+0.70%)
Jul 27, 2020 26.75 27.38 26.75 27.24 26,771 +0.87(+3.28%)
Jul 24, 2020 26.58 26.70 26.27 26.37 31,700 +0.34(+1.30%)
Jul 23, 2020 26.36 26.36 25.85 26.03 30,155 -0.32(-1.23%)
Jul 22, 2020 25.84 26.36 25.84 26.36 16,253 +0.43(+1.64%)
Jul 21, 2020 26.27 26.41 25.70 25.93 20,046 -0.49(-1.85%)
Jul 20, 2020 25.66 26.47 25.30 26.42 26,009 +0.75(+2.94%)
Jul 17, 2020 25.94 25.99 25.58 25.67 222,300 -0.05(-0.19%)
Jul 16, 2020 25.45 25.78 25.25 25.71 10,459 +0.38(+1.48%)
Jul 15, 2020 25.36 25.48 25.10 25.34 46,004 -0.17(-0.67%)
Jul 14, 2020 25.46 25.72 25.20 25.51 95,808 -0.35(-1.35%)
Jul 13, 2020 25.89 26.03 25.64 25.86 13,283 +0.24(+0.92%)
Jul 10, 2020 25.59 25.75 25.40 25.62 9,800 +0.22(+0.85%)
Jul 09, 2020 25.06 25.54 24.86 25.41 15,153 +0.36(+1.45%)
Jul 08, 2020 25.22 25.22 24.69 25.04 34,146 -0.21(-0.82%)
Jul 07, 2020 25.56 25.56 25.20 25.25 31,884 -0.39(-1.52%)
Jul 06, 2020 25.65 25.70 25.32 25.64 99,565 -0.02(-0.08%)
Jul 02, 2020 26.05 26.34 25.60 25.66 57,500 -0.13(-0.50%)
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.