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, 2019 28.00 28.00 27.42 27.60 125,114 -0.70(-2.46%)
Oct 30, 2019 28.34 28.48 28.10 28.30 19,271 -0.23(-0.81%)
Oct 29, 2019 28.62 28.63 28.24 28.53 40,465 +0.24(+0.85%)
Oct 28, 2019 27.87 28.34 27.76 28.29 83,587 +0.21(+0.77%)
Oct 25, 2019 28.13 28.13 27.87 28.07 53,500 -0.30(-1.07%)
Oct 24, 2019 28.11 28.46 28.01 28.38 39,296 +0.14(+0.50%)
Oct 23, 2019 27.96 28.31 27.81 28.24 28,144 +0.07(+0.24%)
Oct 22, 2019 28.42 28.42 28.03 28.17 141,606 -0.36(-1.27%)
Oct 21, 2019 28.54 28.63 28.13 28.53 175,510 -0.02(-0.08%)
Oct 18, 2019 28.70 28.70 28.37 28.55 5,800 -0.34(-1.16%)
Oct 17, 2019 28.84 29.01 28.60 28.89 5,719 -0.06(-0.22%)
Oct 16, 2019 28.86 29.00 28.70 28.95 5,982 +0.00(+0.02%)
Oct 15, 2019 28.50 29.16 28.50 28.95 33,191 +0.87(+3.10%)
Oct 14, 2019 28.44 28.44 28.01 28.08 3,998 -0.74(-2.56%)
Oct 11, 2019 29.13 29.42 28.65 28.82 22,000 +0.62(+2.20%)
Oct 10, 2019 27.98 28.26 27.83 28.20 9,821 +0.67(+2.42%)
Oct 09, 2019 27.74 27.74 27.45 27.53 7,382 -0.54(-1.93%)
Oct 08, 2019 27.73 28.16 27.72 28.07 5,155 +0.26(+0.93%)
Oct 07, 2019 27.87 27.87 27.40 27.82 29,819 -0.59(-2.09%)
Oct 04, 2019 28.81 28.81 28.30 28.41 6,500 -0.62(-2.15%)
Oct 03, 2019 28.58 29.07 28.58 29.03 12,260 +0.58(+2.06%)
Oct 02, 2019 28.59 28.66 28.40 28.45 9,330 +0.18(+0.65%)
Oct 01, 2019 28.20 28.29 28.07 28.27 8,945 +0.23(+0.81%)
Sep 30, 2019 28.48 28.53 27.90 28.04 16,458 -0.52(-1.82%)
Sep 27, 2019 28.72 28.73 28.50 28.56 3,600 -0.17(-0.59%)
Sep 26, 2019 28.37 28.84 28.37 28.73 31,890 +0.42(+1.48%)
Sep 25, 2019 28.03 28.38 28.03 28.31 11,710 +0.35(+1.25%)
Sep 24, 2019 28.17 28.34 27.90 27.96 10,621 -0.15(-0.53%)
Sep 23, 2019 28.20 28.29 28.08 28.11 8,989 -0.21(-0.76%)
Sep 20, 2019 27.89 28.44 27.89 28.32 26,700 +0.11(+0.41%)
Sep 19, 2019 27.85 28.28 27.84 28.21 21,575 +0.75(+2.71%)
Sep 18, 2019 27.39 27.55 27.39 27.46 6,111 +0.08(+0.29%)
Sep 17, 2019 27.30 27.45 27.28 27.39 19,960 +0.18(+0.64%)
Sep 16, 2019 27.00 27.27 27.00 27.21 30,020 +0.72(+2.72%)
Sep 13, 2019 26.90 27.00 26.43 26.49 13,000 +0.14(+0.51%)
Sep 12, 2019 26.31 26.47 26.30 26.36 21,273 +0.11(+0.44%)
Sep 11, 2019 25.95 26.25 25.89 26.24 5,598 +0.21(+0.79%)
Sep 10, 2019 26.27 26.27 25.90 26.04 10,901 -0.27(-1.02%)
Sep 09, 2019 25.99 26.36 25.96 26.30 26,908 +0.52(+2.03%)
Sep 06, 2019 25.52 25.97 25.52 25.78 20,700 +0.45(+1.78%)
Sep 05, 2019 25.74 25.74 25.28 25.33 5,090 -0.57(-2.20%)
Sep 04, 2019 25.81 25.98 25.74 25.90 17,399 +0.52(+2.05%)
Sep 03, 2019 24.79 25.41 24.79 25.38 7,764 +0.37(+1.46%)
Aug 30, 2019 25.09 25.18 24.94 25.01 7,100 +0.31(+1.25%)
Aug 29, 2019 25.00 25.00 24.64 24.71 23,007 -0.70(-2.77%)
Aug 28, 2019 25.19 25.50 25.04 25.41 27,543 +0.00(+0.00%)
Aug 27, 2019 25.42 25.46 25.26 25.41 5,092 +0.09(+0.36%)
Aug 26, 2019 25.43 25.55 25.30 25.32 16,298 +0.05(+0.21%)
Aug 23, 2019 25.25 25.54 25.17 25.27 13,000 -0.08(-0.32%)
Aug 22, 2019 25.21 25.38 25.18 25.35 36,782 +0.32(+1.27%)
Aug 21, 2019 24.67 25.08 24.67 25.03 30,558 +0.52(+2.10%)
Aug 20, 2019 24.56 24.62 24.47 24.52 11,247 -0.22(-0.89%)
Aug 19, 2019 24.76 24.90 24.67 24.73 23,763 -0.05(-0.21%)
Aug 16, 2019 24.66 24.81 24.51 24.79 23,500 -0.05(-0.22%)
Aug 15, 2019 24.83 24.89 24.75 24.84 27,710 -0.21(-0.84%)
Aug 14, 2019 24.80 25.11 24.74 25.05 21,969 +0.07(+0.28%)
Aug 13, 2019 25.23 25.23 24.88 24.98 28,857 -0.42(-1.65%)
Aug 12, 2019 25.75 25.75 25.34 25.40 16,544 -0.16(-0.63%)
Aug 09, 2019 25.31 25.65 25.31 25.56 10,200 +0.07(+0.27%)
Aug 08, 2019 25.64 25.68 25.46 25.49 15,896 -0.28(-1.10%)
Aug 07, 2019 25.89 25.89 25.71 25.78 17,176 -0.42(-1.62%)
Aug 06, 2019 26.42 26.42 26.07 26.20 16,722 -0.56(-2.10%)
Aug 05, 2019 26.56 26.92 26.51 26.76 13,487 -0.15(-0.57%)
Aug 02, 2019 27.13 27.24 26.83 26.91 41,200 -0.20(-0.72%)
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.