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 (%)
Apr 29, 2016 40.95 40.95 40.66 40.68 8,667 +0.45(+1.13%)
Apr 28, 2016 40.34 40.36 40.17 40.23 2,029 -0.01(-0.03%)
Apr 27, 2016 40.66 40.70 40.13 40.24 13,058 -0.33(-0.81%)
Apr 26, 2016 40.48 40.57 40.34 40.57 8,497 +0.54(+1.36%)
Apr 25, 2016 40.02 40.05 39.86 40.03 2,953 +0.17(+0.42%)
Apr 22, 2016 39.75 39.93 39.75 39.86 4,617 +0.60(+1.53%)
Apr 21, 2016 39.37 39.37 39.22 39.26 3,456 +0.36(+0.94%)
Apr 20, 2016 38.99 39.05 38.84 38.90 5,058 +0.05(+0.14%)
Apr 19, 2016 38.78 38.84 38.58 38.84 2,392 +0.45(+1.17%)
Apr 18, 2016 37.90 38.39 37.90 38.39 1,425 +0.84(+2.23%)
Apr 15, 2016 38.10 38.13 37.55 37.55 2,603 -0.20(-0.54%)
Apr 14, 2016 37.51 37.76 37.51 37.76 1,610 +0.58(+1.56%)
Apr 13, 2016 36.99 37.18 36.89 37.18 3,861 -0.17(-0.46%)
Apr 12, 2016 37.09 37.35 37.05 37.35 4,932 +0.23(+0.62%)
Apr 11, 2016 36.95 37.12 36.91 37.12 6,220 +0.70(+1.92%)
Apr 08, 2016 36.44 36.53 36.33 36.42 2,087 +0.36(+1.00%)
Apr 07, 2016 36.68 36.68 36.06 36.06 6,145 -0.72(-1.96%)
Apr 06, 2016 36.78 36.88 36.57 36.78 6,765 +0.14(+0.38%)
Apr 05, 2016 36.14 36.64 36.12 36.64 1,706 +0.20(+0.55%)
Apr 04, 2016 36.63 37.02 36.23 36.44 9,541 -0.43(-1.17%)
Apr 01, 2016 36.86 36.87 36.64 36.87 3,016 -0.63(-1.69%)
Mar 31, 2016 37.37 37.50 37.05 37.50 3,145 -0.64(-1.67%)
Mar 30, 2016 38.34 38.40 38.14 38.14 7,203 +0.23(+0.60%)
Mar 29, 2016 37.82 37.95 37.76 37.91 4,377 +0.09(+0.24%)
Mar 28, 2016 38.14 38.14 37.73 37.82 435 +0.08(+0.21%)
Mar 24, 2016 37.43 37.74 37.74 37.74 7,900 +0.02(+0.05%)
Mar 23, 2016 37.60 37.72 37.31 37.72 11,305 -1.14(-2.93%)
Mar 22, 2016 38.70 38.87 38.67 38.86 16,876 -0.47(-1.20%)
Mar 21, 2016 39.77 39.77 39.10 39.33 5,371 -0.46(-1.16%)
Mar 18, 2016 40.00 40.13 39.78 39.79 5,094 +0.09(+0.23%)
Mar 17, 2016 39.30 39.83 39.07 39.70 11,345 +1.00(+2.58%)
Mar 16, 2016 38.50 38.72 38.49 38.70 5,516 -0.23(-0.59%)
Mar 15, 2016 39.03 39.15 38.89 38.93 2,260 -0.39(-0.99%)
Mar 14, 2016 38.99 39.36 38.96 39.32 4,873 +0.41(+1.05%)
Mar 11, 2016 39.18 39.20 38.91 38.91 18,151 -0.10(-0.26%)
Mar 10, 2016 38.72 39.01 38.68 39.01 36,356 +0.62(+1.62%)
Mar 09, 2016 38.49 38.63 38.35 38.39 8,391 +0.64(+1.70%)
Mar 08, 2016 38.03 38.03 37.50 37.75 6,530 -0.44(-1.15%)
Mar 07, 2016 38.32 38.35 38.18 38.19 11,133 +0.10(+0.26%)
Mar 04, 2016 38.14 38.35 38.14 38.09 17,455 +0.49(+1.30%)
Mar 03, 2016 37.37 37.60 37.37 37.60 2,918 +0.13(+0.35%)
Mar 02, 2016 36.96 37.56 36.87 37.47 71,976 +0.21(+0.56%)
Mar 01, 2016 37.23 37.43 37.21 37.26 4,918 +0.05(+0.13%)
Feb 29, 2016 37.46 37.77 37.21 37.21 5,138 +0.11(+0.30%)
Feb 26, 2016 37.55 37.55 36.63 37.10 9,632 -0.19(-0.51%)
Feb 25, 2016 37.72 37.72 37.20 37.29 18,086 +0.06(+0.16%)
Feb 24, 2016 36.63 37.23 36.63 37.23 2,128 +0.42(+1.14%)
Feb 23, 2016 36.63 36.92 36.22 36.81 2,305 +0.13(+0.35%)
Feb 22, 2016 36.70 36.89 36.60 36.68 8,310 +0.66(+1.83%)
Feb 19, 2016 36.66 36.72 36.01 36.02 16,486 -0.62(-1.70%)
Feb 18, 2016 37.04 37.16 36.64 36.64 11,404 +0.34(+0.94%)
Feb 17, 2016 35.79 36.89 35.98 36.30 13,810 +0.32(+0.89%)
Feb 16, 2016 36.30 36.30 35.78 35.98 6,122 -0.57(-1.56%)
Feb 12, 2016 36.10 36.55 36.55 36.55 7,000 +0.95(+2.67%)
Feb 11, 2016 35.87 35.96 35.58 35.60 3,876 -0.42(-1.17%)
Feb 10, 2016 36.24 36.57 36.00 36.02 8,501 -0.06(-0.16%)
Feb 09, 2016 35.83 36.53 35.67 36.08 13,353 -0.32(-0.88%)
Feb 08, 2016 36.00 36.64 35.96 36.40 21,878 +0.68(+1.90%)
Feb 05, 2016 35.53 36.00 35.53 35.72 7,159 +0.37(+1.06%)
Feb 04, 2016 36.14 36.14 35.29 35.35 10,695 -0.81(-2.25%)
Feb 03, 2016 35.35 36.47 35.28 36.16 10,490 +0.82(+2.32%)
Feb 02, 2016 36.19 36.19 35.20 35.34 8,944 -1.19(-3.26%)
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.