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 (%)
Oct 31, 2018 25.69 26.06 25.47 25.91 33,012 +0.10(+0.37%)
Oct 30, 2018 25.78 25.84 25.16 25.81 48,308 +0.54(+2.15%)
Oct 29, 2018 26.08 26.43 25.20 25.27 118,138 -0.88(-3.37%)
Oct 26, 2018 26.41 26.54 25.94 26.15 81,300 +0.51(+1.99%)
Oct 25, 2018 24.96 25.68 24.96 25.64 33,347 +1.02(+4.14%)
Oct 24, 2018 25.77 25.86 24.61 24.62 45,930 -0.89(-3.50%)
Oct 23, 2018 25.03 25.56 25.03 25.51 33,713 -0.09(-0.36%)
Oct 22, 2018 25.20 25.79 25.16 25.61 60,944 +0.62(+2.46%)
Oct 19, 2018 24.97 25.13 24.41 24.99 63,400 +0.23(+0.93%)
Oct 18, 2018 25.30 25.57 24.72 24.76 66,877 -0.92(-3.58%)
Oct 17, 2018 25.48 25.91 25.26 25.68 56,935 -0.01(-0.04%)
Oct 16, 2018 25.20 25.74 25.05 25.69 68,795 +0.98(+3.97%)
Oct 15, 2018 24.15 24.79 24.07 24.71 44,018 -0.25(-1.00%)
Oct 12, 2018 24.81 25.02 24.79 24.96 113,800 +0.74(+3.06%)
Oct 11, 2018 24.35 24.35 23.79 24.22 61,062 +0.12(+0.50%)
Oct 10, 2018 24.22 24.22 23.89 24.10 33,180 -0.38(-1.55%)
Oct 09, 2018 24.28 24.57 24.11 24.48 57,822 +0.17(+0.70%)
Oct 08, 2018 23.57 24.32 23.36 24.31 82,699 +0.79(+3.36%)
Oct 05, 2018 23.39 23.74 23.23 23.52 67,700 +0.46(+1.99%)
Oct 04, 2018 23.32 23.32 22.99 23.06 53,835 -0.06(-0.26%)
Oct 03, 2018 23.69 23.69 23.11 23.12 84,328 -1.03(-4.27%)
Oct 02, 2018 23.26 24.15 23.04 24.15 117,064 +1.20(+5.22%)
Oct 01, 2018 23.55 23.55 22.70 22.95 158,161 -0.79(-3.34%)
Sep 28, 2018 24.28 24.29 23.59 23.75 61,900 -0.71(-2.92%)
Sep 27, 2018 24.84 24.84 24.36 24.46 30,493 -0.58(-2.32%)
Sep 26, 2018 25.12 25.12 24.81 25.04 17,284 -0.35(-1.37%)
Sep 25, 2018 25.87 25.95 25.37 25.39 14,460 -0.42(-1.64%)
Sep 24, 2018 25.81 26.16 25.60 25.81 32,784 +0.92(+3.70%)
Sep 21, 2018 25.12 25.19 24.89 24.89 37,000 -0.66(-2.58%)
Sep 20, 2018 25.52 25.88 25.44 25.55 20,159 +0.18(+0.71%)
Sep 19, 2018 25.79 25.79 25.31 25.37 19,822 -0.76(-2.91%)
Sep 18, 2018 26.09 26.36 25.98 26.13 9,051 +0.21(+0.81%)
Sep 17, 2018 26.56 26.56 25.89 25.92 15,117 +0.20(+0.78%)
Sep 14, 2018 26.48 26.48 25.56 25.72 123,000 -1.19(-4.42%)
Sep 13, 2018 26.90 26.96 26.66 26.91 15,019 -0.14(-0.52%)
Sep 12, 2018 26.44 27.23 26.31 27.05 40,996 +0.44(+1.65%)
Sep 11, 2018 26.58 26.68 26.34 26.61 4,097 -0.12(-0.43%)
Sep 10, 2018 26.74 26.94 26.67 26.73 23,742 +0.40(+1.50%)
Sep 07, 2018 26.51 26.51 26.13 26.33 13,700 -0.21(-0.79%)
Sep 06, 2018 26.65 26.75 26.29 26.54 25,356 -0.29(-1.08%)
Sep 05, 2018 27.50 27.64 26.72 26.83 23,964 -0.22(-0.81%)
Sep 04, 2018 26.49 27.21 26.41 27.05 64,754 -0.09(-0.33%)
Aug 31, 2018 27.14 27.14 27.14 0 +0.60(+2.26%)
Aug 30, 2018 26.94 26.94 26.34 26.54 72,654 -0.91(-3.32%)
Aug 29, 2018 26.92 27.48 26.92 27.45 37,738 +0.45(+1.67%)
Aug 28, 2018 27.16 27.25 26.90 27.00 48,574 -0.36(-1.32%)
Aug 27, 2018 27.21 27.72 27.20 27.36 28,986 -0.13(-0.49%)
Aug 24, 2018 27.46 27.66 27.36 27.49 40,200 +0.26(+0.97%)
Aug 23, 2018 26.62 27.27 26.59 27.23 63,856 +0.28(+1.04%)
Aug 22, 2018 26.72 27.02 26.44 26.95 58,804 +0.76(+2.90%)
Aug 21, 2018 25.16 26.26 25.16 26.19 52,731 +0.82(+3.23%)
Aug 20, 2018 24.68 25.72 24.63 25.37 26,304 +0.64(+2.59%)
Aug 17, 2018 24.79 24.80 24.59 24.73 6,200 -0.07(-0.29%)
Aug 16, 2018 25.18 25.30 24.80 24.80 16,417 +0.11(+0.44%)
Aug 15, 2018 25.22 25.32 24.63 24.69 40,577 -0.07(-0.30%)
Aug 14, 2018 24.61 24.83 24.50 24.77 19,869 +0.34(+1.38%)
Aug 13, 2018 24.84 24.91 24.41 24.43 36,713 +0.13(+0.56%)
Aug 10, 2018 24.43 24.44 24.20 24.30 37,900 -0.08(-0.35%)
Aug 09, 2018 24.66 24.66 24.28 24.38 34,582 -0.28(-1.14%)
Aug 08, 2018 24.82 25.26 24.63 24.66 58,146 +0.06(+0.24%)
Aug 07, 2018 24.63 24.83 24.40 24.60 27,888 -0.31(-1.24%)
Aug 06, 2018 24.22 24.95 24.06 24.91 45,830 +0.98(+4.10%)
Aug 03, 2018 24.10 24.10 23.85 23.93 27,900 -0.43(-1.77%)
Aug 02, 2018 24.54 24.55 24.06 24.36 26,623 -0.06(-0.25%)
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.