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 (%)
Sep 30, 2014 43.69 43.69 43.25 43.65 9,953 +0.02(+0.04%)
Sep 29, 2014 43.60 43.70 43.28 43.63 10,735 +0.11(+0.25%)
Sep 26, 2014 44.00 44.00 43.37 43.52 14,335 -0.57(-1.29%)
Sep 25, 2014 44.61 44.61 43.73 44.09 21,525 -0.45(-1.01%)
Sep 24, 2014 44.02 44.55 43.86 44.54 14,878 +1.31(+3.03%)
Sep 23, 2014 44.07 44.29 43.19 43.23 16,327 -0.76(-1.73%)
Sep 22, 2014 43.37 44.00 43.37 43.99 21,488 +1.19(+2.78%)
Sep 19, 2014 42.44 42.95 42.42 42.80 5,294 +0.92(+2.20%)
Sep 18, 2014 41.89 42.05 41.80 41.88 7,500 +0.62(+1.50%)
Sep 17, 2014 40.70 41.48 40.00 41.26 16,315 +1.36(+3.41%)
Sep 16, 2014 40.19 40.32 39.70 39.90 36,595 -0.11(-0.27%)
Sep 15, 2014 39.95 40.28 39.86 40.01 9,260 +0.00(+0.00%)
Sep 12, 2014 39.79 40.57 39.76 40.01 43,380 +0.38(+0.96%)
Sep 11, 2014 39.92 39.92 39.41 39.63 45,255 -0.37(-0.92%)
Sep 10, 2014 40.20 40.21 40.00 40.00 92,389 -1.10(-2.69%)
Sep 09, 2014 39.98 41.10 39.80 41.10 82,061 +0.83(+2.07%)
Sep 08, 2014 40.35 40.45 40.14 40.27 12,133 -0.34(-0.84%)
Sep 05, 2014 40.77 40.77 40.60 40.61 5,687 -0.55(-1.34%)
Sep 04, 2014 41.00 41.28 41.53 41.16 8,677 -0.37(-0.89%)
Sep 03, 2014 41.51 41.53 41.30 41.53 3,443 -0.07(-0.17%)
Sep 02, 2014 42.02 42.02 41.41 41.60 68,054 -0.79(-1.86%)
Aug 29, 2014 42.71 42.39 42.39 42.39 4,000 -0.08(-0.20%)
Aug 28, 2014 42.25 42.58 42.25 42.47 1,409 +0.21(+0.50%)
Aug 27, 2014 42.47 42.48 42.19 42.26 5,261 -0.24(-0.56%)
Aug 26, 2014 42.16 42.50 42.11 42.50 1,376 +0.17(+0.40%)
Aug 25, 2014 41.99 42.48 41.99 42.33 11,644 +0.30(+0.72%)
Aug 22, 2014 41.90 42.03 41.73 42.03 1,517 +0.30(+0.71%)
Aug 21, 2014 42.36 42.36 41.71 41.73 2,657 -0.62(-1.46%)
Aug 20, 2014 42.26 42.79 42.26 42.35 3,485 +0.22(+0.52%)
Aug 19, 2014 42.36 42.36 42.08 42.13 6,435 -0.69(-1.61%)
Aug 18, 2014 42.80 42.95 42.77 42.82 27,481 +0.62(+1.47%)
Aug 15, 2014 42.55 42.63 42.16 42.20 3,227 -0.27(-0.64%)
Aug 14, 2014 42.70 42.71 42.36 42.47 10,637 -0.03(-0.08%)
Aug 13, 2014 42.34 42.61 42.24 42.50 16,726 +0.01(+0.03%)
Aug 12, 2014 42.51 42.60 42.44 42.49 7,791 +0.14(+0.33%)
Aug 11, 2014 42.40 42.47 42.34 42.35 2,590 +0.01(+0.02%)
Aug 08, 2014 42.48 42.63 42.40 42.34 6,390 -0.06(-0.14%)
Aug 07, 2014 42.35 42.40 42.30 42.40 1,222 +0.00(+0.00%)
Aug 06, 2014 42.27 42.48 42.22 42.40 10,347 +0.31(+0.75%)
Aug 05, 2014 42.16 42.16 41.88 42.09 4,085 +0.13(+0.30%)
Aug 04, 2014 42.31 42.31 41.88 41.96 5,928 -0.01(-0.02%)
Aug 01, 2014 41.63 42.33 41.63 41.97 47,290 -0.31(-0.73%)
Jul 31, 2014 42.21 42.38 41.95 42.28 6,057 +0.20(+0.48%)
Jul 30, 2014 41.94 42.24 41.86 42.08 20,313 +0.28(+0.67%)
Jul 29, 2014 41.60 41.85 41.58 41.80 3,120 +0.10(+0.24%)
Jul 28, 2014 41.82 41.86 41.57 41.70 10,385 -0.22(-0.53%)
Jul 25, 2014 42.04 42.10 41.54 41.92 7,288 -0.07(-0.18%)
Jul 24, 2014 42.04 42.13 41.93 41.99 7,935 +0.04(+0.11%)
Jul 23, 2014 41.42 42.10 41.42 41.95 19,997 +0.93(+2.26%)
Jul 22, 2014 41.06 41.19 40.99 41.02 5,571 +0.07(+0.16%)
Jul 21, 2014 40.36 41.03 40.36 40.95 6,251 +0.48(+1.20%)
Jul 18, 2014 40.50 40.50 40.47 40.47 4,272 +0.31(+0.77%)
Jul 17, 2014 40.18 40.42 40.06 40.16 3,581 -0.06(-0.15%)
Jul 16, 2014 40.60 40.60 40.09 40.22 11,379 -0.60(-1.47%)
Jul 15, 2014 40.70 40.86 40.70 40.82 2,911 +0.49(+1.21%)
Jul 14, 2014 40.54 40.54 40.33 40.33 2,216 -0.20(-0.50%)
Jul 11, 2014 40.38 40.53 40.38 40.53 3,069 +0.17(+0.43%)
Jul 10, 2014 40.17 40.43 40.10 40.36 11,287 -0.21(-0.52%)
Jul 09, 2014 40.45 40.66 40.45 40.57 4,695 -0.49(-1.19%)
Jul 08, 2014 40.85 41.06 40.80 41.06 3,261 +0.37(+0.91%)
Jul 07, 2014 40.66 40.69 40.63 40.69 6,489 +0.04(+0.10%)
Jul 03, 2014 40.93 40.65 40.65 40.65 12,500 -0.63(-1.53%)
Jul 02, 2014 40.57 41.28 40.55 41.28 12,890 +0.31(+0.76%)
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.