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 28, 2012 34.73 34.75 34.09 34.26 40,196 +0.37(+1.10%)
Sep 27, 2012 33.83 34.10 33.60 33.89 47,472 +0.04(+0.12%)
Sep 26, 2012 33.79 34.00 33.65 33.85 27,309 -0.17(-0.50%)
Sep 25, 2012 33.64 34.28 33.54 34.02 33,702 +0.48(+1.43%)
Sep 24, 2012 33.87 33.87 33.30 33.54 36,044 -1.05(-3.04%)
Sep 21, 2012 34.21 34.72 34.17 34.59 15,714 +0.15(+0.42%)
Sep 20, 2012 34.39 34.48 34.23 34.45 18,110 -0.59(-1.69%)
Sep 19, 2012 34.64 35.06 34.56 35.04 15,745 +0.18(+0.51%)
Sep 18, 2012 34.70 34.94 34.47 34.86 34,847 -0.17(-0.49%)
Sep 17, 2012 35.48 35.67 34.93 35.03 365,678 -1.21(-3.34%)
Sep 14, 2012 36.23 36.55 35.94 36.24 22,435 +0.33(+0.92%)
Sep 13, 2012 35.72 36.02 35.64 35.91 30,812 -0.24(-0.66%)
Sep 12, 2012 35.45 36.26 35.39 36.15 43,552 +0.09(+0.26%)
Sep 11, 2012 36.11 36.24 35.59 36.06 28,640 -0.35(-0.97%)
Sep 10, 2012 35.65 36.44 35.52 36.41 28,417 -0.30(-0.82%)
Sep 07, 2012 36.79 36.85 36.63 36.71 23,723 -0.24(-0.65%)
Sep 06, 2012 36.62 37.04 36.47 36.95 112,433 +0.64(+1.76%)
Sep 05, 2012 35.38 36.62 35.38 36.31 118,534 +1.26(+3.59%)
Sep 04, 2012 35.21 35.32 34.64 35.05 79,473 -0.58(-1.62%)
Aug 31, 2012 35.98 36.10 35.48 35.63 50,348 -0.26(-0.72%)
Aug 30, 2012 35.40 35.89 35.18 35.89 43,646 +0.56(+1.58%)
Aug 29, 2012 35.34 35.44 35.06 35.33 93,173 +1.46(+4.31%)
Aug 27, 2012 33.88 33.99 33.65 33.87 34,412 +1.03(+3.14%)
Aug 24, 2012 32.61 32.84 32.50 32.84 48,287 +0.22(+0.67%)
Aug 23, 2012 32.40 33.13 32.40 32.62 31,323 +0.23(+0.71%)
Aug 22, 2012 32.48 32.59 32.32 32.39 24,433 -0.68(-2.06%)
Aug 21, 2012 32.90 33.46 32.90 33.07 11,803 +0.28(+0.85%)
Aug 20, 2012 32.96 33.09 32.66 32.79 12,282 -0.43(-1.29%)
Aug 17, 2012 33.70 33.70 33.17 33.22 22,961 +0.28(+0.85%)
Aug 16, 2012 33.00 33.11 32.70 32.94 410,078 -0.46(-1.38%)
Aug 15, 2012 33.30 33.50 33.18 33.40 14,739 +0.10(+0.30%)
Aug 14, 2012 33.58 33.69 33.23 33.30 24,419 +0.58(+1.77%)
Aug 13, 2012 33.56 33.56 32.47 32.72 22,984 -0.65(-1.95%)
Aug 10, 2012 33.80 33.90 33.21 33.37 23,005 -0.50(-1.48%)
Aug 09, 2012 33.82 34.02 33.33 33.87 65,234 +0.26(+0.76%)
Aug 08, 2012 33.88 34.01 33.57 33.62 46,823 +0.21(+0.64%)
Aug 07, 2012 33.18 33.54 33.15 33.40 54,226 +0.43(+1.31%)
Aug 06, 2012 32.24 32.97 31.93 32.97 19,542 +0.18(+0.55%)
Aug 03, 2012 32.90 33.31 32.68 32.79 93,675 +0.39(+1.20%)
Aug 02, 2012 32.58 32.70 32.16 32.40 35,250 -0.37(-1.13%)
Aug 01, 2012 32.78 32.95 32.66 32.77 18,719 +0.30(+0.92%)
Jul 31, 2012 31.95 32.74 31.81 32.47 67,226 +0.38(+1.18%)
Jul 30, 2012 32.20 32.20 31.76 32.09 2,300 +0.15(+0.48%)
Jul 27, 2012 32.07 32.20 31.81 31.94 7,374 +0.41(+1.29%)
Jul 26, 2012 31.53 31.88 31.49 31.53 10,580 +0.95(+3.11%)
Jul 25, 2012 30.69 30.71 30.05 30.58 6,608 +0.16(+0.53%)
Jul 24, 2012 30.40 30.48 30.15 30.42 5,474 -0.41(-1.34%)
Jul 23, 2012 30.01 30.92 29.91 30.83 4,820 +0.25(+0.83%)
Jul 20, 2012 30.52 30.68 30.40 30.58 5,971 -0.16(-0.52%)
Jul 19, 2012 30.61 30.74 30.45 30.74 6,470 +0.54(+1.79%)
Jul 18, 2012 29.73 30.24 29.73 30.20 4,239 +0.03(+0.10%)
Jul 17, 2012 29.90 30.18 29.55 30.17 17,138 -0.00(-0.00%)
Jul 16, 2012 30.21 30.21 29.75 30.17 37,106 -0.30(-0.98%)
Jul 13, 2012 30.02 30.48 30.02 30.47 13,145 +0.62(+2.06%)
Jul 12, 2012 30.23 30.23 29.65 29.85 41,287 -1.56(-4.95%)
Jul 11, 2012 32.05 32.14 31.09 31.41 14,007 +0.02(+0.06%)
Jul 10, 2012 31.89 31.92 31.22 31.39 11,659 -0.46(-1.44%)
Jul 09, 2012 31.79 32.04 31.55 31.85 17,927 +0.96(+3.11%)
Jul 06, 2012 31.69 31.76 30.58 30.89 22,659 -1.00(-3.14%)
Jul 05, 2012 32.25 32.46 31.51 31.89 13,912 -0.26(-0.81%)
Jul 03, 2012 31.75 32.25 31.75 32.15 86,205 +0.60(+1.90%)
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.