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 (%)
Jul 31, 2019 27.62 27.62 27.12 27.14 15,985 -0.39(-1.43%)
Jul 30, 2019 27.84 27.97 27.54 27.54 10,985 -0.21(-0.76%)
Jul 29, 2019 27.73 27.90 27.63 27.75 11,490 -0.11(-0.39%)
Jul 26, 2019 28.15 28.20 27.86 27.86 12,500 -0.71(-2.47%)
Jul 25, 2019 28.91 28.91 28.39 28.57 9,210 -0.23(-0.79%)
Jul 24, 2019 28.93 29.01 28.76 28.80 8,397 -0.33(-1.13%)
Jul 23, 2019 29.08 29.12 29.00 29.12 4,295 -0.48(-1.63%)
Jul 22, 2019 29.36 29.65 29.36 29.61 8,946 +0.74(+2.56%)
Jul 19, 2019 29.15 29.19 28.86 28.87 8,700 +0.15(+0.52%)
Jul 18, 2019 28.61 28.74 28.50 28.72 21,045 +0.41(+1.45%)
Jul 17, 2019 28.61 28.61 28.26 28.31 7,373 -0.23(-0.81%)
Jul 16, 2019 28.23 28.54 28.01 28.54 9,687 +0.24(+0.85%)
Jul 15, 2019 28.53 28.61 28.13 28.30 34,602 -1.00(-3.43%)
Jul 12, 2019 29.20 29.56 29.20 29.30 8,900 +0.09(+0.29%)
Jul 11, 2019 29.35 29.35 29.22 29.22 3,783 -0.30(-1.02%)
Jul 10, 2019 29.91 29.91 29.32 29.52 23,192 -0.13(-0.44%)
Jul 09, 2019 29.69 29.90 29.62 29.65 8,918 -0.68(-2.24%)
Jul 08, 2019 29.83 30.35 29.83 30.33 50,039 +1.46(+5.06%)
Jul 05, 2019 28.47 29.17 28.47 28.87 23,500 +0.27(+0.93%)
Jul 03, 2019 28.87 28.87 28.42 28.60 8,700 -0.36(-1.23%)
Jul 02, 2019 29.28 29.35 28.94 28.96 9,194 -0.39(-1.32%)
Jul 01, 2019 28.89 29.38 28.88 29.35 15,310 +0.89(+3.13%)
Jun 28, 2019 28.73 28.73 28.40 28.45 4,900 -0.21(-0.72%)
Jun 27, 2019 28.86 28.86 28.26 28.66 17,697 -0.32(-1.09%)
Jun 26, 2019 28.81 29.00 28.78 28.98 3,350 +0.03(+0.09%)
Jun 25, 2019 29.10 29.28 28.80 28.95 31,774 -0.19(-0.67%)
Jun 24, 2019 29.40 29.67 29.13 29.14 10,823 -0.17(-0.58%)
Jun 21, 2019 29.08 29.32 29.08 29.32 12,100 +0.62(+2.14%)
Jun 20, 2019 28.64 28.85 28.64 28.70 5,218 -0.88(-2.97%)
Jun 19, 2019 29.33 29.58 29.33 29.58 5,735 +0.34(+1.18%)
Jun 18, 2019 29.19 29.31 29.07 29.24 13,017 +0.13(+0.46%)
Jun 17, 2019 28.80 29.21 28.68 29.10 12,163 -0.10(-0.33%)
Jun 14, 2019 29.49 29.50 29.11 29.20 9,900 -0.15(-0.50%)
Jun 13, 2019 29.55 29.59 29.33 29.35 11,943 -0.39(-1.33%)
Jun 12, 2019 29.73 29.96 29.73 29.74 10,035 +0.11(+0.37%)
Jun 11, 2019 29.64 29.73 29.24 29.63 41,915 +0.25(+0.85%)
Jun 10, 2019 28.90 29.41 28.83 29.38 52,140 +0.85(+2.96%)
Jun 07, 2019 28.16 28.61 28.16 28.53 17,500 +0.62(+2.24%)
Jun 06, 2019 28.00 28.00 27.71 27.91 10,900 +0.41(+1.49%)
Jun 05, 2019 27.24 27.64 27.20 27.50 16,947 +0.39(+1.43%)
Jun 04, 2019 26.72 27.16 26.64 27.11 10,578 +0.07(+0.24%)
Jun 03, 2019 27.09 27.27 26.90 27.05 28,744 -0.65(-2.35%)
May 31, 2019 28.15 28.16 27.54 27.70 14,500 -0.37(-1.32%)
May 30, 2019 28.21 28.26 27.85 28.07 9,103 -0.03(-0.12%)
May 29, 2019 28.29 28.38 27.81 28.10 14,280 -0.20(-0.70%)
May 28, 2019 28.46 28.47 28.20 28.30 15,849 -0.11(-0.39%)
May 24, 2019 28.44 28.51 28.33 28.41 19,600 +0.47(+1.68%)
May 23, 2019 27.96 28.03 27.87 27.94 7,559 +0.19(+0.67%)
May 22, 2019 28.15 28.16 27.74 27.75 15,021 -0.43(-1.51%)
May 21, 2019 27.83 28.27 27.83 28.18 35,090 +0.68(+2.48%)
May 20, 2019 26.89 27.50 26.89 27.50 35,260 +0.43(+1.61%)
May 17, 2019 27.11 27.15 26.98 27.06 9,500 -0.19(-0.69%)
May 16, 2019 26.91 27.32 26.91 27.25 22,880 +0.69(+2.60%)
May 15, 2019 26.05 26.70 25.96 26.56 11,274 +0.36(+1.36%)
May 14, 2019 26.43 26.67 26.19 26.20 13,124 +0.12(+0.48%)
May 13, 2019 26.74 26.94 26.08 26.08 18,823 -0.32(-1.21%)
May 10, 2019 26.66 26.78 26.40 26.40 7,500 -0.25(-0.95%)
May 09, 2019 26.72 26.80 26.62 26.65 6,334 +0.32(+1.22%)
May 08, 2019 26.56 26.70 26.33 26.33 4,691 +0.05(+0.19%)
May 07, 2019 26.22 26.51 26.21 26.28 16,058 -0.60(-2.23%)
May 06, 2019 27.12 27.26 26.69 26.88 12,756 -0.29(-1.07%)
May 03, 2019 27.43 27.56 27.08 27.17 18,200 +0.01(+0.04%)
May 02, 2019 27.10 27.38 27.04 27.16 6,883 +0.66(+2.49%)
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.