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 (%)
Mar 31, 2022 30.04 30.09 29.50 29.84 29,801 -0.12(-0.40%)
Mar 30, 2022 29.60 30.20 29.60 29.96 29,904 +0.27(+0.91%)
Mar 29, 2022 29.40 29.85 29.38 29.69 12,303 +0.48(+1.64%)
Mar 28, 2022 28.81 29.50 28.71 29.21 28,581 +0.36(+1.25%)
Mar 25, 2022 28.90 29.16 28.77 28.85 32,079 +0.00(+0.00%)
Mar 24, 2022 29.71 29.71 28.85 28.85 21,920 -0.95(-3.19%)
Mar 23, 2022 29.48 29.80 29.46 29.80 25,284 +0.78(+2.69%)
Mar 22, 2022 29.00 29.18 28.93 29.02 19,372 +0.58(+2.04%)
Mar 21, 2022 28.43 28.64 28.21 28.44 54,375 -0.10(-0.35%)
Mar 18, 2022 28.53 28.61 28.41 28.54 13,319 +0.08(+0.28%)
Mar 17, 2022 27.92 28.46 27.50 28.46 40,137 -0.03(-0.11%)
Mar 16, 2022 28.46 28.55 28.29 28.49 11,877 +0.24(+0.85%)
Mar 15, 2022 28.49 28.49 27.96 28.25 48,092 -1.18(-4.01%)
Mar 14, 2022 29.72 29.96 29.37 29.43 25,232 -0.29(-0.98%)
Mar 11, 2022 30.17 30.17 29.50 29.72 28,050 -0.45(-1.49%)
Mar 10, 2022 30.38 30.66 30.00 30.17 38,811 -0.08(-0.26%)
Mar 09, 2022 29.53 30.25 29.49 30.25 23,281 +0.52(+1.75%)
Mar 08, 2022 30.04 30.28 29.55 29.73 20,633 -0.10(-0.34%)
Mar 07, 2022 29.80 29.87 29.48 29.83 42,028 +0.40(+1.36%)
Mar 04, 2022 28.86 29.61 28.86 29.43 29,783 +0.63(+2.19%)
Mar 03, 2022 28.41 28.97 28.36 28.80 53,265 +0.27(+0.95%)
Mar 02, 2022 28.80 28.82 28.17 28.53 47,803 -0.16(-0.56%)
Mar 01, 2022 28.26 28.70 27.76 28.69 86,322 +0.39(+1.37%)
Feb 28, 2022 28.62 28.72 28.28 28.30 63,340 -1.10(-3.73%)
Feb 25, 2022 29.53 29.49 29.34 29.40 5,884 -0.42(-1.41%)
Feb 24, 2022 29.19 29.85 29.05 29.82 49,540 -0.40(-1.32%)
Feb 23, 2022 30.40 30.43 29.98 30.22 37,951 +0.16(+0.55%)
Feb 22, 2022 29.71 30.11 29.58 30.05 21,907 +0.17(+0.56%)
Feb 18, 2022 29.89 0 -0.27(-0.90%)
Feb 17, 2022 30.42 30.56 30.03 30.16 9,111 -0.17(-0.56%)
Feb 16, 2022 30.96 30.96 30.14 30.33 17,281 -0.62(-2.00%)
Feb 15, 2022 31.03 31.20 30.82 30.95 23,227 -0.20(-0.64%)
Feb 14, 2022 31.40 31.40 30.90 31.15 27,107 -0.80(-2.51%)
Feb 11, 2022 32.00 32.10 31.74 31.95 31,342 -0.17(-0.51%)
Feb 10, 2022 31.88 32.28 31.87 32.12 22,344 +0.43(+1.34%)
Feb 09, 2022 31.57 31.91 31.57 31.69 60,560 +0.97(+3.16%)
Feb 08, 2022 30.66 30.90 30.47 30.72 19,318 +0.27(+0.88%)
Feb 07, 2022 30.75 30.89 30.20 30.45 19,423 -0.36(-1.17%)
Feb 04, 2022 30.71 30.90 30.68 30.81 11,945 +0.41(+1.35%)
Feb 03, 2022 30.33 30.58 30.40 18,122 +0.24(+0.81%)
Feb 02, 2022 30.40 30.41 30.05 30.15 15,597 +0.07(+0.25%)
Feb 01, 2022 29.90 30.18 29.76 30.08 41,058 +0.85(+2.91%)
Jan 31, 2022 28.77 29.27 29.23 21,155 +0.57(+1.99%)
Jan 28, 2022 28.17 28.67 28.03 28.66 12,931 +0.80(+2.88%)
Jan 27, 2022 28.39 28.41 27.85 27.86 48,442 -0.87(-3.03%)
Jan 26, 2022 28.90 28.95 28.51 28.73 8,286 +0.01(+0.05%)
Jan 25, 2022 29.00 29.00 28.62 28.72 38,684 -0.13(-0.46%)
Jan 24, 2022 28.93 28.93 28.55 28.85 46,599 -1.07(-3.58%)
Jan 21, 2022 30.03 30.09 29.65 29.92 49,877 -0.71(-2.31%)
Jan 20, 2022 31.07 31.15 30.61 30.63 21,828 -0.17(-0.55%)
Jan 19, 2022 30.54 31.01 30.54 30.80 91,629 +0.25(+0.83%)
Jan 18, 2022 30.79 30.93 30.30 30.55 43,588 -0.50(-1.62%)
Jan 14, 2022 31.05 0 +0.86(+2.85%)
Jan 13, 2022 30.19 30.30 29.87 30.19 41,630 +0.78(+2.65%)
Jan 12, 2022 29.86 29.95 29.37 29.41 20,642 -0.36(-1.21%)
Jan 11, 2022 29.12 29.96 29.12 29.77 34,732 +0.65(+2.23%)
Jan 10, 2022 29.00 29.16 28.74 29.12 36,869 +0.20(+0.69%)
Jan 07, 2022 28.39 29.07 28.31 28.92 21,703 +1.10(+3.95%)
Jan 06, 2022 27.90 28.02 27.55 27.82 12,406 -0.27(-0.96%)
Jan 05, 2022 27.81 28.36 27.68 28.09 9,968 -0.12(-0.43%)
Jan 04, 2022 28.77 28.80 28.00 28.21 12,435 -0.42(-1.47%)
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.