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

30.75 USD +0.32 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 30.37 30.91 30.20 30.75 79,760 +0.32(+1.05%)
Oct 14, 2021 30.32 30.70 30.25 30.43 159,269 -0.27(-0.86%)
Oct 13, 2021 30.99 30.99 30.52 30.70 530,816 -0.96(-3.05%)
Oct 12, 2021 31.73 31.83 31.46 31.66 23,760 -0.15(-0.47%)
Oct 11, 2021 31.69 31.93 31.63 31.81 72,261 -0.96(-2.92%)
Oct 08, 2021 32.91 32.91 32.40 32.77 17,602 +0.47(+1.44%)
Oct 07, 2021 32.28 32.44 32.14 32.30 11,998 +0.14(+0.44%)
Oct 06, 2021 32.00 32.29 31.85 32.16 23,145 -0.57(-1.74%)
Oct 05, 2021 32.24 32.82 32.24 32.73 32,831 +0.05(+0.15%)
Oct 04, 2021 32.63 33.12 32.53 32.68 41,492 +0.63(+1.97%)
Oct 01, 2021 31.70 32.20 31.59 32.05 52,101 +0.91(+2.92%)
Sep 30, 2021 30.98 31.44 30.98 31.14 111,652 +0.64(+2.10%)
Sep 29, 2021 30.53 30.67 30.32 30.50 144,663 +0.30(+0.99%)
Sep 28, 2021 30.20 30.40 29.83 30.20 66,026 +0.17(+0.57%)
Sep 27, 2021 30.31 30.37 29.89 30.03 67,600 -0.49(-1.61%)
Sep 24, 2021 30.42 30.71 30.29 30.52 345,821 -0.38(-1.23%)
Sep 23, 2021 31.07 31.27 30.70 30.90 70,912 -0.47(-1.50%)
Sep 22, 2021 31.15 31.38 31.13 31.37 10,065 +0.57(+1.86%)
Sep 21, 2021 30.98 30.98 30.60 30.80 27,006 +0.15(+0.48%)
Sep 20, 2021 31.16 31.22 30.33 30.65 52,513 -0.73(-2.33%)
Sep 17, 2021 31.30 31.50 31.13 31.38 13,721 +0.18(+0.58%)
Sep 16, 2021 31.24 31.40 31.20 31.20 7,022 -0.36(-1.14%)
Sep 15, 2021 31.50 31.78 31.34 31.56 24,948 +0.27(+0.86%)
Sep 14, 2021 31.38 31.44 31.11 31.29 13,124 +0.24(+0.77%)
Sep 13, 2021 31.07 31.16 31.00 31.05 14,030 +0.20(+0.65%)
Sep 10, 2021 31.57 31.57 30.63 30.85 51,370 -0.76(-2.40%)
Sep 09, 2021 31.57 31.68 31.42 31.61 22,833 -0.19(-0.60%)
Sep 08, 2021 32.01 32.16 31.60 31.80 55,519 -0.20(-0.63%)
Sep 07, 2021 31.50 32.12 31.50 32.00 74,750 +0.75(+2.40%)
Sep 03, 2021 31.13 31.44 31.13 31.25 56,681 +0.43(+1.38%)
Sep 02, 2021 30.54 30.88 30.50 30.82 281,649 +1.13(+3.82%)
Sep 01, 2021 29.76 30.09 29.61 29.69 170,287 -0.26(-0.87%)
Aug 31, 2021 30.13 30.14 29.81 29.95 301,751 -0.76(-2.47%)
Aug 30, 2021 30.49 30.71 30.40 30.71 16,744 +0.38(+1.25%)
Aug 27, 2021 30.78 30.91 30.30 30.33 24,791 -0.59(-1.91%)
Aug 26, 2021 30.80 30.97 30.68 30.92 28,435 +0.12(+0.39%)
Aug 25, 2021 30.51 30.88 30.44 30.80 172,005 +0.24(+0.80%)
Aug 24, 2021 30.05 30.57 29.98 30.56 332,194 +0.56(+1.85%)
Aug 23, 2021 30.18 30.70 29.85 30.00 51,709 -0.04(-0.13%)
Aug 20, 2021 30.60 30.61 30.04 30.04 47,768 -0.89(-2.88%)
Aug 19, 2021 31.10 31.20 30.92 30.93 60,734 -0.62(-1.97%)
Aug 18, 2021 31.59 31.71 31.29 31.55 42,450 +0.20(+0.64%)
Aug 17, 2021 30.65 31.38 30.65 31.35 38,865 +0.53(+1.72%)
Aug 16, 2021 31.13 31.14 30.65 30.82 39,303 +0.11(+0.36%)
Aug 13, 2021 30.73 30.92 30.62 30.71 20,838 +0.25(+0.82%)
Aug 12, 2021 30.57 30.66 30.39 30.46 87,881 +0.01(+0.03%)
Aug 11, 2021 30.21 30.50 30.21 30.45 30,915 +0.60(+2.01%)
Aug 10, 2021 29.51 29.90 29.51 29.85 23,227 +0.95(+3.29%)
Aug 09, 2021 29.11 29.25 28.90 28.90 3,568 -0.33(-1.13%)
Aug 06, 2021 29.01 29.23 29.01 29.23 1,473 +0.28(+0.97%)
Aug 05, 2021 29.08 29.12 28.90 28.95 4,627 +0.08(+0.28%)
Aug 04, 2021 29.60 29.60 28.80 28.87 7,508 -0.53(-1.80%)
Aug 03, 2021 29.10 29.43 28.91 29.40 31,879 +1.02(+3.61%)
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.