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 28, 2013 28.66 28.98 28.38 28.83 52,051 -0.09(-0.31%)
Jun 26, 2013 29.08 29.15 28.85 28.92 16,418 -0.10(-0.34%)
Jun 25, 2013 28.58 29.02 28.51 29.02 24,784 +0.31(+1.08%)
Jun 24, 2013 28.64 28.77 28.64 28.71 32,003 -0.08(-0.28%)
Jun 21, 2013 28.84 28.84 28.66 28.79 42,070 -0.02(-0.07%)
Jun 20, 2013 28.90 28.90 28.71 28.81 9,012 -0.62(-2.11%)
Jun 19, 2013 29.55 29.65 29.43 29.43 6,677 -0.21(-0.71%)
Jun 18, 2013 29.61 29.74 29.50 29.64 50,320 +0.05(+0.17%)
Jun 17, 2013 29.83 29.91 29.46 29.59 47,972 -0.46(-1.53%)
Jun 14, 2013 30.30 30.65 30.05 30.05 9,585 -0.84(-2.72%)
Jun 13, 2013 31.04 31.19 30.87 30.89 82,804 -0.96(-3.01%)
Jun 12, 2013 31.96 32.00 31.78 31.85 19,781 +0.13(+0.41%)
Jun 11, 2013 31.67 31.77 31.64 31.72 7,789 +0.04(+0.11%)
Jun 10, 2013 31.70 31.77 31.65 31.68 36,116 +0.04(+0.14%)
Jun 07, 2013 31.68 31.78 31.53 31.64 36,910 -0.14(-0.44%)
Jun 06, 2013 31.21 31.82 31.20 31.78 78,170 +0.88(+2.85%)
Jun 05, 2013 30.90 31.02 30.78 30.90 65,301 +0.35(+1.15%)
Jun 04, 2013 30.08 30.64 30.08 30.55 94,983 +0.39(+1.29%)
Jun 03, 2013 29.63 30.26 29.63 30.16 307,857 +0.87(+2.97%)
May 31, 2013 29.54 29.79 29.17 29.29 30,796 -0.40(-1.35%)
May 30, 2013 29.57 29.70 29.56 29.69 17,616 +0.12(+0.41%)
May 29, 2013 29.60 29.70 29.46 29.57 96,855 -0.03(-0.10%)
May 28, 2013 29.82 29.84 29.51 29.60 65,270 -0.57(-1.89%)
May 24, 2013 30.32 30.34 30.15 30.17 55,705 -0.18(-0.59%)
May 23, 2013 31.16 31.35 30.35 30.35 63,575 -0.75(-2.41%)
May 22, 2013 31.41 31.41 31.05 31.10 28,300 -0.38(-1.21%)
May 21, 2013 31.34 31.63 31.34 31.48 5,700 +0.49(+1.58%)
May 20, 2013 30.94 31.02 30.83 30.99 10,306 +0.04(+0.13%)
May 17, 2013 31.07 31.10 30.92 30.95 16,774 +0.13(+0.42%)
May 16, 2013 31.37 31.37 30.81 30.82 53,942 -0.77(-2.44%)
May 15, 2013 31.44 31.81 31.44 31.59 25,516 +0.23(+0.74%)
May 13, 2013 31.15 31.49 31.15 31.36 7,582 +0.49(+1.59%)
May 10, 2013 31.37 31.37 30.87 30.87 40,290 -0.69(-2.19%)
May 09, 2013 31.81 31.95 31.49 31.56 21,879 -0.87(-2.68%)
May 08, 2013 32.33 32.43 32.19 32.43 11,051 +0.12(+0.38%)
May 07, 2013 32.52 32.56 32.30 32.31 6,211 +0.01(+0.02%)
May 06, 2013 32.38 32.55 32.30 32.30 15,418 -0.21(-0.66%)
May 03, 2013 32.63 32.73 32.50 32.51 4,900 -0.10(-0.30%)
May 02, 2013 32.56 32.73 32.38 32.61 65,194 -0.02(-0.06%)
May 01, 2013 32.20 32.71 32.20 32.63 253,945 +0.79(+2.48%)
Apr 30, 2013 31.52 31.84 31.52 31.84 5,020 +0.44(+1.40%)
Apr 29, 2013 31.52 31.57 31.23 31.40 11,767 -0.42(-1.32%)
Apr 26, 2013 31.75 31.84 31.63 31.82 4,263 +0.06(+0.19%)
Apr 25, 2013 31.67 31.88 31.53 31.76 5,599 +0.47(+1.50%)
Apr 24, 2013 31.39 31.46 31.26 31.29 5,443 +0.16(+0.51%)
Apr 23, 2013 31.45 31.56 31.08 31.13 17,506 +0.03(+0.10%)
Apr 22, 2013 31.37 31.48 30.99 31.10 10,437 -0.37(-1.18%)
Apr 19, 2013 31.51 31.55 31.24 31.47 25,549 +0.31(+0.99%)
Apr 18, 2013 31.25 31.37 31.11 31.16 17,468 +0.13(+0.42%)
Apr 17, 2013 31.39 31.39 30.98 31.03 30,192 -0.08(-0.26%)
Apr 16, 2013 30.86 31.18 30.81 31.11 60,461 +0.78(+2.57%)
Apr 15, 2013 30.32 30.46 30.30 30.33 11,135 -0.20(-0.65%)
Apr 12, 2013 30.35 30.58 30.35 30.53 19,116 +0.42(+1.39%)
Apr 11, 2013 30.05 30.24 30.04 30.11 11,489 +0.25(+0.84%)
Apr 10, 2013 29.98 29.98 29.74 29.86 8,065 -0.12(-0.40%)
Apr 09, 2013 29.58 30.03 29.57 29.98 16,397 +0.50(+1.70%)
Apr 08, 2013 29.55 29.69 29.33 29.48 21,309 +0.74(+2.57%)
Apr 05, 2013 28.72 28.84 28.72 28.74 7,659 -0.16(-0.55%)
Apr 04, 2013 28.61 29.00 28.58 28.90 10,357 -0.12(-0.41%)
Apr 03, 2013 28.86 29.15 28.82 29.02 10,058 -0.35(-1.19%)
Apr 02, 2013 29.50 29.51 29.34 29.37 6,437 +0.03(+0.10%)
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.