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 (%)
Aug 30, 2013 32.78 32.85 32.05 32.32 65,700 -0.62(-1.88%)
Aug 29, 2013 32.98 33.08 32.79 32.94 97,639 -0.43(-1.29%)
Aug 28, 2013 33.23 33.46 33.11 33.37 9,068 +0.68(+2.07%)
Aug 27, 2013 32.60 32.77 32.59 32.69 39,139 -0.40(-1.20%)
Aug 26, 2013 33.08 33.18 33.05 33.09 15,771 +0.23(+0.70%)
Aug 23, 2013 32.82 32.88 32.70 32.86 17,918 +0.16(+0.49%)
Aug 22, 2013 32.43 32.92 32.43 32.70 65,952 +0.07(+0.21%)
Aug 21, 2013 32.92 33.07 32.35 32.63 41,850 -0.79(-2.36%)
Aug 20, 2013 33.82 33.95 33.41 33.42 11,009 -0.16(-0.48%)
Aug 19, 2013 33.39 33.62 33.18 33.58 54,304 +0.37(+1.11%)
Aug 16, 2013 33.23 33.43 33.18 33.21 19,538 +0.15(+0.45%)
Aug 15, 2013 33.32 33.32 32.97 33.06 27,242 -0.26(-0.78%)
Aug 14, 2013 33.26 33.50 33.22 33.32 31,900 +0.56(+1.71%)
Aug 13, 2013 33.18 33.18 32.50 32.76 23,054 -0.50(-1.51%)
Aug 12, 2013 33.32 33.42 33.18 33.26 13,922 +0.19(+0.57%)
Aug 09, 2013 33.08 33.16 33.00 33.07 11,348 -0.04(-0.12%)
Aug 08, 2013 33.26 33.35 33.07 33.11 446,194 +0.33(+1.01%)
Aug 07, 2013 32.56 32.98 32.55 32.78 29,513 +0.91(+2.86%)
Aug 06, 2013 31.67 31.89 31.63 31.87 11,106 +0.22(+0.69%)
Aug 05, 2013 31.48 32.02 31.47 31.65 23,945 +1.04(+3.41%)
Aug 02, 2013 30.54 30.73 30.47 30.61 26,698 -0.06(-0.21%)
Aug 01, 2013 30.85 30.85 30.67 30.67 18,449 -0.09(-0.29%)
Jul 31, 2013 30.42 30.77 30.37 30.76 21,439 +0.22(+0.72%)
Jul 30, 2013 30.67 30.79 30.45 30.54 36,385 +0.19(+0.63%)
Jul 29, 2013 30.68 30.70 30.30 30.35 23,358 -0.87(-2.79%)
Jul 26, 2013 31.57 31.57 31.18 31.22 5,711 -0.17(-0.55%)
Jul 25, 2013 31.69 31.69 31.34 31.39 4,954 -0.04(-0.11%)
Jul 24, 2013 31.42 31.75 31.42 31.43 8,334 -0.05(-0.16%)
Jul 23, 2013 31.53 31.71 31.48 31.48 11,784 +0.05(+0.17%)
Jul 22, 2013 31.50 31.56 31.32 31.43 8,664 -0.08(-0.27%)
Jul 19, 2013 31.70 31.82 31.49 31.51 11,128 +0.10(+0.31%)
Jul 18, 2013 31.05 31.46 31.03 31.41 12,983 +0.64(+2.07%)
Jul 17, 2013 31.01 31.10 30.67 30.77 12,731 +0.21(+0.70%)
Jul 16, 2013 30.49 30.67 30.49 30.56 10,006 +0.69(+2.31%)
Jul 15, 2013 29.77 29.95 29.69 29.87 8,744 +0.02(+0.07%)
Jul 12, 2013 29.87 29.95 29.79 29.85 15,923 -0.06(-0.20%)
Jul 11, 2013 29.58 29.94 29.51 29.91 13,902 +0.86(+2.96%)
Jul 10, 2013 29.28 29.28 29.03 29.05 7,225 +0.01(+0.03%)
Jul 09, 2013 29.34 29.34 29.02 29.04 15,576 +0.16(+0.55%)
Jul 08, 2013 29.39 29.44 28.84 28.88 21,455 -0.48(-1.63%)
Jul 05, 2013 28.72 29.73 28.72 29.36 23,199 -0.56(-1.87%)
Jul 03, 2013 29.74 29.95 29.70 29.92 6,419 +0.87(+2.99%)
Jul 02, 2013 28.95 29.09 28.95 29.05 19,635 +0.39(+1.36%)
Jul 01, 2013 28.63 28.85 28.59 28.66 22,996 -0.17(-0.59%)
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%)
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.