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 28, 2018 24.28 24.29 23.59 23.75 61,900 -0.71(-2.92%)
Sep 27, 2018 24.84 24.84 24.36 24.46 30,493 -0.58(-2.32%)
Sep 26, 2018 25.12 25.12 24.81 25.04 17,284 -0.35(-1.37%)
Sep 25, 2018 25.87 25.95 25.37 25.39 14,460 -0.42(-1.64%)
Sep 24, 2018 25.81 26.16 25.60 25.81 32,784 +0.92(+3.70%)
Sep 21, 2018 25.12 25.19 24.89 24.89 37,000 -0.66(-2.58%)
Sep 20, 2018 25.52 25.88 25.44 25.55 20,159 +0.18(+0.71%)
Sep 19, 2018 25.79 25.79 25.31 25.37 19,822 -0.76(-2.91%)
Sep 18, 2018 26.09 26.36 25.98 26.13 9,051 +0.21(+0.81%)
Sep 17, 2018 26.56 26.56 25.89 25.92 15,117 +0.20(+0.78%)
Sep 14, 2018 26.48 26.48 25.56 25.72 123,000 -1.19(-4.42%)
Sep 13, 2018 26.90 26.96 26.66 26.91 15,019 -0.14(-0.52%)
Sep 12, 2018 26.44 27.23 26.31 27.05 40,996 +0.44(+1.65%)
Sep 11, 2018 26.58 26.68 26.34 26.61 4,097 -0.12(-0.43%)
Sep 10, 2018 26.74 26.94 26.67 26.73 23,742 +0.40(+1.50%)
Sep 07, 2018 26.51 26.51 26.13 26.33 13,700 -0.21(-0.79%)
Sep 06, 2018 26.65 26.75 26.29 26.54 25,356 -0.29(-1.08%)
Sep 05, 2018 27.50 27.64 26.72 26.83 23,964 -0.22(-0.81%)
Sep 04, 2018 26.49 27.21 26.41 27.05 64,754 -0.09(-0.33%)
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%)
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.