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 (%)
Jun 30, 2015 43.39 43.40 42.45 42.46 10,636 -0.96(-2.21%)
Jun 29, 2015 43.44 43.66 43.42 43.42 14,653 -0.03(-0.07%)
Jun 26, 2015 43.00 43.66 42.98 43.45 26,084 +0.65(+1.52%)
Jun 25, 2015 42.81 42.85 42.65 42.80 23,977 -0.08(-0.19%)
Jun 24, 2015 42.67 42.92 42.51 42.88 9,404 +0.53(+1.25%)
Jun 23, 2015 42.70 42.70 42.32 42.35 9,382 -0.42(-0.98%)
Jun 22, 2015 42.75 42.95 42.74 42.77 8,530 +0.31(+0.73%)
Jun 19, 2015 43.05 43.10 42.44 42.46 12,208 -0.53(-1.24%)
Jun 18, 2015 42.62 43.02 42.62 42.99 28,555 +1.02(+2.44%)
Jun 17, 2015 42.19 42.19 41.92 41.97 18,007 -0.27(-0.64%)
Jun 16, 2015 42.06 42.33 42.06 42.24 84,784 +0.49(+1.17%)
Jun 15, 2015 41.31 41.81 41.31 41.75 5,875 +0.79(+1.93%)
Jun 12, 2015 40.50 41.11 40.50 40.96 22,169 +0.53(+1.31%)
Jun 11, 2015 40.55 40.55 40.38 40.43 10,737 -0.31(-0.77%)
Jun 10, 2015 41.06 41.09 40.68 40.74 6,996 +0.36(+0.90%)
Jun 09, 2015 40.52 40.61 40.38 40.38 1,818 -0.21(-0.52%)
Jun 08, 2015 40.63 40.72 40.56 40.59 4,340 +0.12(+0.30%)
Jun 05, 2015 40.01 40.53 40.01 40.47 1,661 -0.16(-0.39%)
Jun 04, 2015 40.93 40.94 40.53 40.63 6,463 -0.32(-0.78%)
Jun 03, 2015 40.65 40.96 40.65 40.95 3,418 +0.09(+0.22%)
Jun 02, 2015 40.51 40.86 40.48 40.86 5,317 +0.87(+2.18%)
Jun 01, 2015 40.04 40.19 39.78 39.99 28,904 -0.35(-0.87%)
May 29, 2015 40.71 40.75 40.25 40.34 6,785 -0.39(-0.96%)
May 28, 2015 40.72 40.86 40.36 40.73 7,950 +0.02(+0.05%)
May 27, 2015 41.00 41.01 40.60 40.71 20,488 -0.38(-0.92%)
May 26, 2015 41.03 41.15 40.85 41.09 4,541 -0.14(-0.34%)
May 22, 2015 41.00 41.23 41.23 41.23 9,500 -0.05(-0.12%)
May 21, 2015 41.42 41.52 41.28 41.28 10,455 +0.39(+0.96%)
May 20, 2015 40.86 41.00 40.69 40.89 1,945 -0.16(-0.39%)
May 19, 2015 41.06 41.16 41.01 41.05 22,735 -0.05(-0.11%)
May 18, 2015 41.06 41.18 40.76 41.10 50,743 +0.20(+0.48%)
May 15, 2015 40.32 41.00 40.32 40.90 32,522 +0.65(+1.61%)
May 14, 2015 40.15 40.44 40.15 40.25 33,602 +0.33(+0.83%)
May 13, 2015 39.94 40.03 39.75 39.92 18,860 +0.01(+0.03%)
May 12, 2015 39.30 39.94 39.08 39.91 12,380 +0.81(+2.07%)
May 11, 2015 38.80 39.20 38.80 39.10 21,348 +0.72(+1.88%)
May 08, 2015 38.42 38.44 37.97 38.38 19,821 +0.24(+0.63%)
May 07, 2015 38.39 38.39 37.98 38.14 9,512 +0.03(+0.08%)
May 06, 2015 38.47 38.47 37.99 38.11 8,999 -0.12(-0.30%)
May 05, 2015 38.19 38.38 38.19 38.23 6,615 +0.74(+1.96%)
May 04, 2015 37.34 37.54 37.29 37.49 1,483 -0.13(-0.35%)
May 01, 2015 38.21 38.21 37.16 37.62 6,569 -0.74(-1.94%)
Apr 30, 2015 38.15 38.50 38.15 38.37 2,895 +0.05(+0.12%)
Apr 29, 2015 37.92 38.34 37.92 38.32 5,399 +0.45(+1.19%)
Apr 28, 2015 38.39 38.50 37.87 37.87 3,486 -0.30(-0.79%)
Apr 27, 2015 37.69 38.28 37.32 38.17 17,547 +0.81(+2.17%)
Apr 24, 2015 37.11 37.52 37.07 37.36 14,305 +0.97(+2.67%)
Apr 23, 2015 36.15 36.44 36.05 36.39 50,152 +0.40(+1.11%)
Apr 22, 2015 36.15 36.15 35.98 35.99 3,274 +0.10(+0.28%)
Apr 21, 2015 35.94 36.04 35.76 35.89 26,446 -0.24(-0.66%)
Apr 20, 2015 36.28 36.28 36.08 36.13 7,848 -0.85(-2.30%)
Apr 17, 2015 37.38 37.38 36.90 36.98 11,886 -0.10(-0.28%)
Apr 16, 2015 37.41 37.50 37.08 37.08 8,163 +0.61(+1.68%)
Apr 15, 2015 36.98 36.98 36.47 36.47 5,274 -0.46(-1.24%)
Apr 14, 2015 36.98 37.01 36.85 36.93 2,742 +0.65(+1.80%)
Apr 13, 2015 36.18 36.35 36.18 36.28 2,619 +0.10(+0.27%)
Apr 10, 2015 36.15 36.33 36.06 36.18 2,259 -0.08(-0.23%)
Apr 09, 2015 36.16 36.30 36.11 36.26 1,691 +0.06(+0.17%)
Apr 08, 2015 36.75 36.80 36.20 36.20 1,396 +0.08(+0.21%)
Apr 07, 2015 36.25 36.25 36.12 36.12 7,689 -0.10(-0.26%)
Apr 06, 2015 36.27 36.41 36.14 36.22 1,945 +0.36(+1.00%)
Apr 02, 2015 36.10 35.86 35.86 35.86 900 +0.30(+0.85%)
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.