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, 2008 32.65 32.65 32.45 32.45 2,000 -0.54(-1.64%)
Oct 30, 2008 33.10 33.25 32.99 32.99 1,700 -0.96(-2.83%)
Oct 29, 2008 33.87 33.95 33.87 33.95 2,200 +2.64(+8.43%)
Oct 28, 2008 31.34 31.34 31.31 31.31 1,800 -0.19(-0.60%)
Oct 27, 2008 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Oct 24, 2008 31.07 31.50 31.07 31.50 8,700 +0.15(+0.48%)
Oct 23, 2008 31.40 31.44 31.35 31.35 2,300 -0.29(-0.92%)
Oct 22, 2008 31.57 31.64 31.57 31.64 332 -1.20(-3.65%)
Oct 21, 2008 32.84 32.84 32.84 32.84 0 +0.00(+0.00%)
Oct 20, 2008 33.41 33.41 32.84 32.84 3,000 -0.89(-2.64%)
Oct 17, 2008 33.71 33.73 33.58 33.73 1,900 +0.30(+0.89%)
Oct 16, 2008 33.43 33.43 33.43 33.43 155 -2.46(-6.85%)
Oct 14, 2008 35.89 35.89 35.89 35.89 0 +0.00(+0.00%)
Oct 13, 2008 36.10 36.10 35.75 35.89 1,500 -1.15(-3.10%)
Oct 10, 2008 37.04 37.04 37.04 37.04 0 +0.00(+0.00%)
Oct 09, 2008 36.85 37.04 36.85 37.04 1,300 -0.48(-1.28%)
Oct 08, 2008 37.50 37.52 37.50 37.52 1,000 -0.39(-1.03%)
Oct 07, 2008 37.91 37.91 37.91 37.91 0 +0.00(+0.00%)
Oct 06, 2008 37.90 38.31 37.90 37.91 1,600 -1.31(-3.33%)
Oct 03, 2008 39.27 39.27 38.91 39.22 6,094 +0.65(+1.67%)
Oct 02, 2008 38.49 38.57 38.49 38.57 1,150 -1.74(-4.32%)
Oct 01, 2008 40.31 40.31 40.31 40.31 0 +0.00(+0.00%)
Sep 30, 2008 40.17 40.31 40.17 40.31 1,100 +0.38(+0.95%)
Sep 29, 2008 39.88 39.93 39.88 39.93 209 -3.37(-7.78%)
Sep 26, 2008 43.30 43.30 43.30 43.30 0 -0.34(-0.78%)
Sep 25, 2008 43.64 43.64 43.64 43.64 200 +0.66(+1.54%)
Sep 24, 2008 42.98 42.98 42.98 42.98 0 +0.00(+0.00%)
Sep 23, 2008 42.88 42.98 42.88 42.98 600 -0.44(-1.01%)
Sep 22, 2008 43.20 43.42 42.19 43.42 1,837 +1.03(+2.43%)
Sep 19, 2008 42.39 42.39 42.39 42.39 0 +0.29(+0.69%)
Sep 18, 2008 42.42 42.42 41.96 42.10 4,900 +1.20(+2.93%)
Sep 17, 2008 40.40 41.27 40.22 40.90 14,500 +0.40(+0.99%)
Sep 16, 2008 40.63 40.63 40.24 40.50 7,000 -0.78(-1.89%)
Sep 15, 2008 40.62 41.30 40.62 41.28 3,700 +0.99(+2.46%)
Sep 12, 2008 40.29 40.29 40.29 40.29 0 +0.00(+0.00%)
Sep 11, 2008 40.07 40.29 40.05 40.29 7,300 -0.78(-1.90%)
Sep 10, 2008 40.92 41.07 40.92 41.07 2,400 +0.46(+1.13%)
Sep 09, 2008 40.41 40.61 40.41 40.61 2,800 -0.16(-0.39%)
Sep 08, 2008 40.16 40.86 40.16 40.77 2,063 -0.94(-2.25%)
Sep 05, 2008 41.89 42.00 41.71 41.71 0 -0.60(-1.42%)
Sep 04, 2008 42.31 42.31 42.31 42.31 800 -0.32(-0.75%)
Sep 03, 2008 42.76 42.98 42.56 42.63 7,912 +0.24(+0.57%)
Sep 02, 2008 42.19 42.55 42.19 42.39 3,800 -3.50(-7.63%)
Aug 29, 2008 46.71 46.71 45.88 45.89 3,400 +0.54(+1.19%)
Aug 28, 2008 46.70 46.76 45.35 45.35 3,400 -1.45(-3.10%)
Aug 27, 2008 47.00 47.00 46.69 46.80 3,960 +2.27(+5.10%)
Aug 25, 2008 44.53 44.53 44.53 44.53 0 +0.00(+0.00%)
Aug 22, 2008 44.53 44.53 44.53 44.53 300 -0.40(-0.89%)
Aug 21, 2008 44.53 45.05 44.53 44.93 390 +3.20(+7.67%)
Aug 20, 2008 42.13 42.13 41.68 41.73 3,700 +0.54(+1.31%)
Aug 18, 2008 41.19 41.19 41.19 41.19 0 +0.00(+0.00%)
Aug 15, 2008 41.19 41.19 41.19 41.19 0 -1.60(-3.74%)
Aug 14, 2008 42.79 42.79 42.79 42.79 0 +0.00(+0.00%)
Aug 13, 2008 42.32 42.79 41.97 42.79 12,600 -0.19(-0.44%)
Aug 12, 2008 43.01 43.03 42.98 42.98 600 +0.28(+0.65%)
Aug 11, 2008 42.26 42.70 42.26 42.70 3,130 +0.01(+0.02%)
Aug 08, 2008 42.64 42.69 42.64 42.69 600 -0.80(-1.84%)
Aug 07, 2008 43.49 43.49 43.49 43.49 0 +0.00(+0.00%)
Aug 06, 2008 44.26 44.26 43.49 43.49 500 +0.28(+0.65%)
Aug 05, 2008 43.72 43.72 43.17 43.21 3,200 -0.27(-0.62%)
Aug 04, 2008 46.10 46.10 43.46 43.48 7,700 -1.90(-4.19%)
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.