Skip to main content

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

36.29 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, 2020 26.32 26.32 25.77 25.91 55,747 -0.78(-2.93%)
Jun 29, 2020 26.83 27.02 26.44 26.70 116,870 -0.43(-1.58%)
Jun 26, 2020 27.93 28.00 26.98 27.12 227,300 -1.67(-5.79%)
Jun 25, 2020 28.26 28.79 28.26 28.79 116,379 +1.35(+4.92%)
Jun 24, 2020 27.48 27.56 27.33 27.44 11,049 +0.06(+0.22%)
Jun 23, 2020 27.01 27.39 26.85 27.38 12,220 +0.28(+1.02%)
Jun 22, 2020 26.69 27.15 26.42 27.10 81,221 +0.36(+1.34%)
Jun 19, 2020 27.07 27.21 26.70 26.75 13,200 -0.15(-0.56%)
Jun 18, 2020 26.41 26.89 26.08 26.89 5,486 +0.34(+1.26%)
Jun 17, 2020 26.92 26.92 26.36 26.56 12,778 -0.57(-2.08%)
Jun 16, 2020 27.34 27.60 26.93 27.12 6,737 +0.30(+1.10%)
Jun 15, 2020 27.20 27.20 26.68 26.83 20,521 -0.69(-2.51%)
Jun 12, 2020 28.14 28.14 27.36 27.52 9,700 +0.31(+1.14%)
Jun 11, 2020 28.00 28.00 27.04 27.21 14,365 -1.14(-4.02%)
Jun 10, 2020 28.60 28.61 28.32 28.35 3,591 -0.66(-2.29%)
Jun 09, 2020 28.35 29.18 28.35 29.02 8,457 +0.72(+2.54%)
Jun 08, 2020 28.12 28.49 27.80 28.30 29,522 +0.17(+0.59%)
Jun 05, 2020 28.36 28.36 28.10 28.13 15,600 -0.25(-0.88%)
Jun 04, 2020 27.94 28.39 27.92 28.38 6,154 +0.28(+1.01%)
Jun 03, 2020 27.81 28.20 27.68 28.09 25,048 -0.11(-0.38%)
Jun 02, 2020 29.19 29.19 27.91 28.20 9,874 -1.29(-4.37%)
Jun 01, 2020 28.80 29.60 28.45 29.49 18,318 +0.91(+3.19%)
May 29, 2020 28.16 28.68 28.16 28.58 12,000 +0.04(+0.13%)
May 28, 2020 28.03 28.57 28.03 28.54 6,567 +1.32(+4.86%)
May 27, 2020 28.00 28.00 27.20 27.22 10,745 -0.88(-3.14%)
May 26, 2020 28.54 28.60 27.85 28.10 8,289 +0.33(+1.20%)
May 22, 2020 27.40 27.99 27.40 27.77 13,900 +0.45(+1.63%)
May 21, 2020 27.78 28.14 27.10 27.32 17,648 -0.73(-2.62%)
May 20, 2020 28.46 28.46 28.01 28.05 6,846 -0.37(-1.31%)
May 19, 2020 28.20 28.51 28.20 28.43 6,322 +0.28(+0.99%)
May 18, 2020 28.01 28.19 27.90 28.15 5,149 +0.34(+1.22%)
May 15, 2020 28.06 28.06 27.80 27.81 14,100 -0.34(-1.19%)
May 14, 2020 28.50 28.50 28.12 28.14 2,245 -0.46(-1.61%)
May 13, 2020 28.23 28.85 28.23 28.61 12,440 +0.59(+2.09%)
May 12, 2020 28.58 28.61 27.56 28.02 13,984 -0.98(-3.40%)
May 11, 2020 28.50 29.07 28.50 29.00 21,784 +1.07(+3.83%)
May 08, 2020 27.65 28.14 27.65 27.93 6,600 +0.18(+0.65%)
May 07, 2020 27.70 27.89 27.60 27.75 4,778 +0.35(+1.27%)
May 06, 2020 27.50 27.85 27.10 27.41 8,682 -0.12(-0.45%)
May 05, 2020 27.82 27.82 27.52 27.53 3,979 -0.27(-0.97%)
May 04, 2020 27.96 27.96 27.65 27.80 4,790 -0.21(-0.77%)
May 01, 2020 27.92 28.30 27.92 28.02 9,000 -0.11(-0.37%)
Apr 30, 2020 27.75 28.40 27.69 28.12 14,668 +0.22(+0.79%)
Apr 29, 2020 27.68 27.90 27.62 27.90 8,993 +0.62(+2.27%)
Apr 28, 2020 27.20 27.57 27.19 27.28 11,227 +0.36(+1.34%)
Apr 27, 2020 27.10 27.11 26.82 26.92 9,787 -0.14(-0.52%)
Apr 24, 2020 27.19 27.25 26.80 27.06 6,100 -0.14(-0.51%)
Apr 23, 2020 27.35 27.82 27.17 27.20 17,817 -0.40(-1.45%)
Apr 22, 2020 27.25 27.83 27.24 27.60 14,790 +0.51(+1.88%)
Apr 21, 2020 27.49 27.49 26.88 27.09 9,706 -0.32(-1.17%)
Apr 20, 2020 27.08 27.44 27.08 27.41 8,857 +0.19(+0.70%)
Apr 17, 2020 26.87 27.51 26.87 27.22 20,600 +0.95(+3.62%)
Apr 16, 2020 26.16 26.38 25.99 26.27 10,870 +0.04(+0.15%)
Apr 15, 2020 26.07 26.23 25.87 26.23 20,284 -0.44(-1.65%)
Apr 14, 2020 26.51 27.04 26.50 26.67 6,056 -0.09(-0.35%)
Apr 13, 2020 26.52 26.78 26.35 26.76 11,454 -0.33(-1.23%)
Apr 09, 2020 27.06 27.69 26.89 27.10 20,100 -0.86(-3.07%)
Apr 08, 2020 28.30 28.32 27.75 27.95 12,583 -0.38(-1.35%)
Apr 07, 2020 28.30 28.37 27.87 28.34 25,032 +0.16(+0.55%)
Apr 06, 2020 26.70 28.19 26.60 28.18 26,473 +1.72(+6.51%)
Apr 03, 2020 26.70 26.75 26.31 26.46 14,900 -0.34(-1.27%)
Apr 02, 2020 26.00 26.80 26.00 26.80 14,461 +0.71(+2.72%)
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.