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 (%)
Mar 31, 2020 26.00 26.49 25.95 26.32 40,257 -0.07(-0.27%)
Mar 30, 2020 26.63 26.76 26.25 26.39 15,726 -0.05(-0.19%)
Mar 27, 2020 26.00 26.44 25.66 26.44 14,900 +0.32(+1.23%)
Mar 26, 2020 25.91 26.29 25.75 26.12 24,196 -0.23(-0.87%)
Mar 25, 2020 26.21 26.51 26.14 26.35 10,073 +0.00(+0.00%)
Mar 24, 2020 26.31 26.50 25.95 26.35 11,681 +0.10(+0.36%)
Mar 23, 2020 25.86 26.31 25.65 26.25 11,534 +0.48(+1.88%)
Mar 20, 2020 25.82 25.96 25.47 25.77 7,400 +0.18(+0.70%)
Mar 19, 2020 26.33 26.33 25.51 25.59 17,800 -0.91(-3.43%)
Mar 18, 2020 25.99 27.02 25.87 26.50 29,685 -0.51(-1.88%)
Mar 17, 2020 26.99 27.01 26.16 27.01 26,781 -0.22(-0.82%)
Mar 16, 2020 27.01 27.36 27.01 27.23 17,184 -1.14(-4.02%)
Mar 13, 2020 28.72 28.78 28.31 28.37 34,800 -1.08(-3.68%)
Mar 12, 2020 29.50 29.71 29.35 29.45 33,789 -1.46(-4.71%)
Mar 11, 2020 30.69 31.25 30.63 30.91 22,810 +0.02(+0.06%)
Mar 10, 2020 29.85 30.91 29.85 30.89 19,389 +1.06(+3.56%)
Mar 09, 2020 29.74 30.30 29.50 29.83 26,421 -0.87(-2.82%)
Mar 06, 2020 30.42 30.74 30.20 30.70 18,400 +0.02(+0.05%)
Mar 05, 2020 30.82 30.87 30.50 30.68 34,370 -0.32(-1.04%)
Mar 04, 2020 31.43 31.43 30.91 31.00 45,091 -0.60(-1.90%)
Mar 03, 2020 31.30 31.62 31.25 31.60 19,136 +0.12(+0.38%)
Mar 02, 2020 31.10 31.70 31.10 31.48 20,506 -0.21(-0.66%)
Feb 28, 2020 31.78 31.80 31.29 31.69 25,500 -0.97(-2.98%)
Feb 27, 2020 32.27 32.78 32.27 32.66 28,884 +0.21(+0.66%)
Feb 26, 2020 32.67 32.72 32.41 32.45 20,326 -0.87(-2.61%)
Feb 25, 2020 33.28 33.50 33.28 33.32 18,960 -0.28(-0.85%)
Feb 24, 2020 33.11 33.62 33.00 33.60 36,028 -0.12(-0.37%)
Feb 21, 2020 33.89 34.17 33.69 33.73 22,200 -0.47(-1.37%)
Feb 20, 2020 33.79 34.34 33.78 34.20 8,691 +0.20(+0.60%)
Feb 19, 2020 34.07 34.22 33.90 34.00 11,026 -0.17(-0.49%)
Feb 18, 2020 34.35 34.63 33.74 34.16 21,720 -0.26(-0.74%)
Feb 14, 2020 34.40 34.60 34.36 34.42 22,000 -0.31(-0.89%)
Feb 13, 2020 34.22 34.74 34.17 34.73 38,033 +0.68(+2.01%)
Feb 12, 2020 34.24 34.25 33.92 34.05 96,087 -0.33(-0.97%)
Feb 11, 2020 34.80 34.96 34.19 34.38 17,743 +0.24(+0.70%)
Feb 10, 2020 33.98 34.41 33.92 34.14 27,321 +0.24(+0.71%)
Feb 07, 2020 34.06 34.26 33.89 33.90 15,800 +0.48(+1.44%)
Feb 06, 2020 32.31 33.51 32.27 33.42 39,360 +1.10(+3.40%)
Feb 05, 2020 32.47 32.68 32.30 32.32 22,516 +0.44(+1.38%)
Feb 04, 2020 31.94 32.28 31.88 31.88 19,558 +0.08(+0.25%)
Feb 03, 2020 31.79 32.39 31.75 31.80 46,470 -0.48(-1.49%)
Jan 31, 2020 32.25 32.62 32.01 32.28 59,400 -0.48(-1.46%)
Jan 30, 2020 32.22 32.82 32.22 32.76 23,336 +0.94(+2.95%)
Jan 29, 2020 31.68 31.93 31.68 31.82 21,925 +0.64(+2.05%)
Jan 28, 2020 31.65 31.86 31.17 31.18 66,376 -0.81(-2.53%)
Jan 27, 2020 31.69 32.23 31.53 31.99 33,660 +0.09(+0.28%)
Jan 24, 2020 32.49 32.55 31.86 31.90 24,100 -0.48(-1.48%)
Jan 23, 2020 32.50 32.68 32.32 32.38 141,157 -0.27(-0.83%)
Jan 22, 2020 33.05 33.42 32.58 32.65 146,105 -0.12(-0.37%)
Jan 21, 2020 32.87 33.08 32.75 32.77 74,359 +0.12(+0.36%)
Jan 17, 2020 32.36 32.82 32.36 32.65 70,100 +1.02(+3.23%)
Jan 16, 2020 31.74 31.80 31.54 31.63 51,913 +0.02(+0.07%)
Jan 15, 2020 30.86 31.72 30.86 31.61 132,957 +0.81(+2.63%)
Jan 14, 2020 30.42 31.00 30.42 30.80 192,063 +0.80(+2.67%)
Jan 13, 2020 29.79 30.08 29.77 30.00 40,163 -0.03(-0.10%)
Jan 10, 2020 29.67 30.14 29.65 30.03 72,900 +0.52(+1.76%)
Jan 09, 2020 29.47 29.65 29.32 29.51 65,572 +0.61(+2.11%)
Jan 08, 2020 29.05 29.05 28.85 28.90 35,792 -0.34(-1.16%)
Jan 07, 2020 29.29 29.50 29.10 29.24 101,500 +0.51(+1.78%)
Jan 06, 2020 28.54 28.81 28.44 28.73 98,319 -0.33(-1.14%)
Jan 03, 2020 29.19 29.36 29.01 29.06 244,600 -0.17(-0.58%)
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.