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 (%)
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%)
Aug 01, 2018 25.07 25.19 24.14 24.42 65,537 -0.92(-3.61%)
Jul 31, 2018 26.01 26.10 25.31 25.34 86,391 -1.07(-4.05%)
Jul 30, 2018 26.77 26.77 26.37 26.40 8,418 +0.26(+1.01%)
Jul 27, 2018 26.61 26.73 26.09 26.14 43,300 -1.11(-4.08%)
Jul 26, 2018 27.42 27.79 27.23 27.25 45,104 +0.67(+2.52%)
Jul 25, 2018 26.57 26.67 26.40 26.58 17,854 +0.03(+0.11%)
Jul 24, 2018 26.93 26.94 26.47 26.55 26,864 -0.53(-1.96%)
Jul 23, 2018 27.15 27.56 26.93 27.08 22,406 -0.58(-2.10%)
Jul 20, 2018 27.34 27.71 26.97 27.66 53,574 +0.45(+1.65%)
Jul 19, 2018 27.41 27.41 27.04 27.21 93,941 -0.50(-1.80%)
Jul 18, 2018 28.10 28.17 27.50 27.71 132,432 -0.86(-3.00%)
Jul 17, 2018 28.20 28.68 28.20 28.57 52,042 +0.16(+0.55%)
Jul 16, 2018 30.66 30.66 28.38 28.41 338,190 -1.46(-4.90%)
Jul 13, 2018 29.83 29.99 29.27 29.87 189,771 +0.27(+0.92%)
Jul 12, 2018 29.29 29.67 29.21 29.60 79,957 +0.10(+0.34%)
Jul 11, 2018 29.52 29.66 29.15 29.50 92,088 -0.24(-0.81%)
Jul 10, 2018 29.89 30.05 29.69 29.74 216,563 +0.78(+2.69%)
Jul 09, 2018 29.04 29.13 28.70 28.96 60,646 -0.57(-1.93%)
Jul 06, 2018 29.28 29.73 29.28 29.53 13,231 -0.02(-0.07%)
Jul 05, 2018 29.70 29.88 29.19 29.55 18,666 +0.42(+1.44%)
Jul 03, 2018 29.13 29.13 29.13 0 -0.71(-2.38%)
Jul 02, 2018 29.31 29.94 29.25 29.84 15,367 -0.06(-0.20%)
Jun 29, 2018 29.27 30.21 29.27 29.90 46,218 +0.88(+3.05%)
Jun 28, 2018 28.35 29.31 28.32 29.02 17,751 +0.93(+3.29%)
Jun 27, 2018 28.37 28.46 28.07 28.09 24,172 -1.26(-4.29%)
Jun 26, 2018 29.27 29.44 28.78 29.35 40,036 -0.26(-0.88%)
Jun 25, 2018 29.72 29.89 29.52 29.61 4,369 -0.29(-0.97%)
Jun 22, 2018 29.69 30.00 29.59 29.90 40,038 -0.18(-0.60%)
Jun 21, 2018 30.19 30.19 29.67 30.08 22,180 -0.41(-1.34%)
Jun 20, 2018 29.99 30.57 29.99 30.49 37,002 +1.44(+4.96%)
Jun 19, 2018 29.39 29.39 28.90 29.05 19,987 -0.48(-1.61%)
Jun 18, 2018 29.22 29.54 28.88 29.53 39,496 -0.49(-1.63%)
Jun 15, 2018 30.11 29.21 30.01 68,293 +1.34(+4.68%)
Jun 14, 2018 28.83 29.16 28.64 28.67 104,385 +0.35(+1.24%)
Jun 13, 2018 29.19 29.19 28.23 28.32 46,184 -0.52(-1.80%)
Jun 12, 2018 28.67 29.11 28.67 28.84 79,633 +0.43(+1.51%)
Jun 11, 2018 28.00 28.55 27.71 28.41 107,948 -0.16(-0.56%)
Jun 08, 2018 27.94 28.79 27.80 28.57 86,392 +1.44(+5.32%)
Jun 07, 2018 27.33 27.36 27.00 27.13 44,655 -0.37(-1.36%)
Jun 06, 2018 27.00 27.50 60,313 +0.03(+0.11%)
Jun 05, 2018 28.32 28.37 27.30 27.47 65,734 -0.57(-2.03%)
Jun 04, 2018 29.08 29.19 27.99 28.04 112,600 -1.57(-5.30%)
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.