Ipath Cocoa Subindex TR Sm Index ETN (NY: NIB )

32.90 USD -0.52 (-1.56%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 32.88 33.15 32.85 32.90 15,061 -0.52(-1.57%)
Nov 24, 2020 33.40 34.07 33.30 33.42 10,634 -0.06(-0.18%)
Nov 23, 2020 33.33 33.70 33.15 33.49 17,506 +0.40(+1.19%)
Nov 20, 2020 33.04 33.25 32.57 33.09 40,700 +0.95(+2.94%)
Nov 19, 2020 31.35 32.18 31.35 32.14 20,241 +1.02(+3.28%)
Nov 18, 2020 30.63 31.28 30.59 31.12 20,383 +0.85(+2.82%)
Nov 17, 2020 29.76 30.40 29.76 30.27 27,190 +1.01(+3.47%)
Nov 16, 2020 29.00 29.38 28.74 29.25 184,178 +0.73(+2.58%)
Nov 13, 2020 27.83 28.63 27.83 28.52 4,900 +0.63(+2.28%)
Nov 12, 2020 28.09 28.09 27.80 27.89 8,532 -0.46(-1.64%)
Nov 11, 2020 28.56 28.56 28.25 28.35 4,919 -0.14(-0.49%)
Nov 10, 2020 28.30 28.50 28.01 28.49 14,519 -0.35(-1.21%)
Nov 09, 2020 28.83 29.02 28.52 28.84 21,028 +0.89(+3.20%)
Nov 06, 2020 27.80 28.03 27.65 27.95 7,300 +0.12(+0.41%)
Nov 05, 2020 27.37 27.86 27.15 27.83 22,993 +0.60(+2.20%)
Nov 04, 2020 27.06 27.30 26.77 27.23 10,372 +0.09(+0.35%)
Nov 03, 2020 27.00 27.49 26.91 27.14 180,615 +0.39(+1.44%)
Nov 02, 2020 27.01 27.13 26.71 26.75 29,677 -0.71(-2.60%)
Oct 30, 2020 27.99 27.99 27.37 27.46 18,400 -0.59(-2.11%)
Oct 29, 2020 28.47 28.47 28.00 28.05 8,479 -0.32(-1.11%)
Oct 28, 2020 28.57 28.66 28.36 28.37 10,943 -0.97(-3.31%)
Oct 27, 2020 30.17 30.17 29.25 29.34 46,477 -0.90(-2.98%)
Oct 26, 2020 30.00 30.45 29.76 30.24 10,437 +0.28(+0.95%)
Oct 23, 2020 29.99 30.14 29.83 29.96 8,200 +0.13(+0.43%)
Oct 22, 2020 29.50 29.88 29.40 29.83 21,158 +0.61(+2.08%)
Oct 21, 2020 29.05 29.60 29.05 29.22 7,133 +0.47(+1.63%)
Oct 20, 2020 28.75 28.88 28.59 28.75 17,907 -0.36(-1.24%)
Oct 19, 2020 29.00 29.32 28.89 29.11 19,185 +0.73(+2.57%)
Oct 16, 2020 28.21 28.40 28.00 28.38 5,500 +0.45(+1.59%)
Oct 15, 2020 28.32 28.32 27.88 27.93 15,290 -0.78(-2.70%)
Oct 14, 2020 28.55 28.72 28.55 28.71 6,179 +0.18(+0.63%)
Oct 13, 2020 28.73 29.25 28.47 28.53 12,418 -0.74(-2.53%)
Oct 12, 2020 29.42 29.42 29.10 29.27 4,762 -0.18(-0.63%)
Oct 09, 2020 29.41 29.58 29.00 29.45 13,400 -0.38(-1.27%)
Oct 08, 2020 29.79 29.83 29.61 29.83 2,332 +0.22(+0.76%)
Oct 07, 2020 29.22 29.65 29.15 29.61 5,868 +0.43(+1.47%)
Oct 06, 2020 29.38 29.51 29.06 29.18 10,684 -0.31(-1.05%)
Oct 05, 2020 30.07 30.07 29.40 29.49 14,919 -0.39(-1.31%)
Oct 02, 2020 29.73 30.04 29.73 29.88 16,100 -0.14(-0.47%)
Oct 01, 2020 30.03 30.34 29.72 30.02 11,204 -0.55(-1.80%)
Sep 30, 2020 31.04 31.04 30.57 30.57 5,723 -0.85(-2.69%)
Sep 29, 2020 31.04 31.52 31.01 31.42 4,638 +0.14(+0.43%)
Sep 28, 2020 31.64 31.90 31.12 31.28 5,092 +0.27(+0.87%)
Sep 25, 2020 31.05 31.14 31.01 31.01 3,100 -0.55(-1.74%)
Sep 24, 2020 31.23 31.67 31.23 31.56 5,501 +0.55(+1.77%)
Sep 23, 2020 31.39 31.40 31.00 31.01 7,072 +0.16(+0.52%)
Sep 22, 2020 31.29 31.30 30.77 30.85 8,768 -0.81(-2.56%)
Sep 21, 2020 32.43 32.57 31.64 31.66 18,217 -0.86(-2.64%)
Sep 18, 2020 31.87 32.52 31.61 32.52 67,100 +0.96(+3.04%)
Sep 17, 2020 31.51 31.83 31.51 31.56 5,096 +0.23(+0.73%)
Sep 16, 2020 31.57 32.30 31.26 31.33 16,313 -1.27(-3.90%)
Sep 15, 2020 32.65 32.84 32.13 32.60 28,196 +1.81(+5.88%)
Sep 14, 2020 31.04 31.27 30.76 30.79 8,776 -0.23(-0.74%)
Sep 11, 2020 30.83 31.02 30.60 31.02 9,300 +0.31(+0.99%)
Sep 10, 2020 31.25 31.25 30.51 30.71 8,360 -0.19(-0.60%)
Sep 09, 2020 30.88 31.15 30.80 30.90 11,187 -0.18(-0.58%)
Sep 08, 2020 30.52 31.15 30.50 31.08 32,402 -0.45(-1.43%)
Sep 04, 2020 31.93 32.05 31.37 31.53 13,600 -0.33(-1.04%)
Sep 03, 2020 32.78 32.78 31.76 31.86 20,105 -0.92(-2.81%)
Sep 02, 2020 32.22 32.80 31.66 32.78 44,982 +0.49(+1.52%)
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.