Skip to main content

Ipath Cocoa Subindex TR Sm Index ETN (NY: NIB )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 22.83 22.83 22.83 0 -0.13(-0.58%)
Dec 28, 2017 22.95 23.35 22.79 22.96 161,329 +0.15(+0.66%)
Dec 27, 2017 22.37 22.86 22.20 22.81 103,159 +0.33(+1.47%)
Dec 26, 2017 22.00 22.54 21.80 22.48 208,059 +0.68(+3.12%)
Dec 22, 2017 22.78 22.78 21.73 21.80 533,276 -1.21(-5.26%)
Dec 21, 2017 22.66 23.09 22.48 23.01 128,410 -0.18(-0.78%)
Dec 20, 2017 23.10 23.41 23.10 23.19 60,802 +0.18(+0.78%)
Dec 19, 2017 23.08 23.16 22.88 23.01 77,950 -0.20(-0.86%)
Dec 18, 2017 23.07 23.46 22.97 23.21 146,693 +0.25(+1.09%)
Dec 15, 2017 22.82 23.01 22.63 22.96 120,712 +0.12(+0.53%)
Dec 14, 2017 23.00 23.04 22.68 22.84 48,430 -0.13(-0.56%)
Dec 13, 2017 22.50 23.02 22.37 22.97 91,043 +0.34(+1.50%)
Dec 12, 2017 22.92 22.93 22.51 22.63 85,469 -0.58(-2.50%)
Dec 11, 2017 23.09 23.31 22.99 23.21 80,640 +0.08(+0.34%)
Dec 08, 2017 22.88 23.18 22.59 23.13 94,330 +0.40(+1.76%)
Dec 07, 2017 23.08 23.08 22.57 22.73 122,257 -0.35(-1.52%)
Dec 06, 2017 23.36 23.37 23.03 23.08 159,705 -0.36(-1.54%)
Dec 05, 2017 23.98 23.99 23.12 23.44 649,033 -0.76(-3.14%)
Dec 04, 2017 24.56 24.64 24.20 24.20 102,549 -0.60(-2.42%)
Dec 01, 2017 24.85 24.91 24.68 24.80 53,497 -0.15(-0.60%)
Nov 30, 2017 25.52 25.61 24.95 24.95 84,674 -0.77(-2.99%)
Nov 29, 2017 25.06 25.89 25.06 25.72 71,582 +0.77(+3.09%)
Nov 28, 2017 25.14 25.19 24.87 24.95 58,393 -0.34(-1.34%)
Nov 27, 2017 25.64 25.68 25.11 25.29 71,235 -0.39(-1.52%)
Nov 24, 2017 25.75 25.92 25.66 25.68 17,595 -0.21(-0.81%)
Nov 22, 2017 26.09 26.09 25.88 25.89 47,318 +0.16(+0.62%)
Nov 21, 2017 25.57 25.89 25.54 25.73 33,304 +0.12(+0.47%)
Nov 20, 2017 25.70 25.70 25.39 25.61 71,476 -0.33(-1.27%)
Nov 17, 2017 26.09 26.27 25.91 25.94 36,658 -0.30(-1.14%)
Nov 16, 2017 26.27 26.30 26.16 26.24 16,708 -0.03(-0.11%)
Nov 15, 2017 26.09 26.28 25.78 26.27 92,611 -0.35(-1.31%)
Nov 14, 2017 26.88 26.88 26.38 26.62 76,246 -0.48(-1.77%)
Nov 13, 2017 27.08 27.22 26.96 27.10 53,519 -0.19(-0.70%)
Nov 10, 2017 26.93 27.37 26.93 27.29 303,100 +0.57(+2.13%)
Nov 09, 2017 26.72 26.84 26.60 26.72 44,592 -0.26(-0.96%)
Nov 08, 2017 26.62 27.12 26.56 26.98 119,192 +0.52(+1.97%)
Nov 07, 2017 25.80 26.56 25.64 26.46 86,549 +0.81(+3.16%)
Nov 06, 2017 24.82 25.73 24.81 25.65 144,859 +0.84(+3.39%)
Nov 03, 2017 24.87 25.01 24.60 24.81 120,526 -0.04(-0.16%)
Nov 02, 2017 25.17 25.17 24.76 24.85 484,699 -0.93(-3.61%)
Nov 01, 2017 25.45 25.99 25.40 25.78 48,207 +0.41(+1.62%)
Oct 31, 2017 25.64 25.70 25.32 25.37 73,466 -0.29(-1.13%)
Oct 30, 2017 25.73 25.13 25.66 33,670 -0.07(-0.25%)
Oct 27, 2017 25.64 25.77 25.38 25.73 42,351 -0.15(-0.60%)
Oct 26, 2017 25.31 25.92 25.25 25.88 57,985 +0.60(+2.35%)
Oct 25, 2017 25.28 25.34 25.00 25.28 93,294 +0.02(+0.10%)
Oct 24, 2017 25.37 25.51 25.17 25.26 142,558 -0.43(-1.67%)
Oct 23, 2017 25.95 26.08 25.67 25.69 94,999 -0.17(-0.66%)
Oct 20, 2017 26.15 26.18 25.77 25.86 279,780 -0.38(-1.45%)
Oct 19, 2017 25.61 26.30 25.58 26.24 553,521 +1.19(+4.75%)
Oct 18, 2017 25.08 25.19 24.98 25.05 34,158 +0.07(+0.28%)
Oct 17, 2017 24.90 25.07 24.67 24.98 83,466 +0.15(+0.60%)
Oct 16, 2017 25.21 25.24 24.60 24.83 74,734 -0.40(-1.59%)
Oct 13, 2017 25.37 25.40 25.11 25.23 36,545 -0.22(-0.86%)
Oct 12, 2017 25.66 25.66 25.22 25.45 58,425 -0.21(-0.82%)
Oct 11, 2017 25.16 25.60 24.97 25.66 114,137 +0.93(+3.76%)
Oct 10, 2017 24.47 24.91 24.40 24.73 41,038 +0.45(+1.85%)
Oct 09, 2017 24.77 24.87 24.10 24.28 71,352 -0.86(-3.42%)
Oct 06, 2017 25.11 25.24 25.04 25.14 32,255 -0.12(-0.47%)
Oct 05, 2017 25.10 25.29 24.84 25.26 143,486 +0.13(+0.51%)
Oct 04, 2017 25.09 25.38 25.01 25.13 40,383 +0.06(+0.24%)
Oct 03, 2017 25.08 25.26 24.93 25.07 187,094 +0.36(+1.46%)
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.