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 29, 2012 31.12 31.56 30.99 31.54 18,643 +0.84(+2.73%)
Jun 28, 2012 30.28 30.70 30.28 30.70 7,446 +0.16(+0.52%)
Jun 27, 2012 30.20 30.76 30.08 30.54 16,709 +0.96(+3.26%)
Jun 26, 2012 29.19 29.57 29.11 29.57 8,375 +0.82(+2.84%)
Jun 25, 2012 28.53 28.77 28.52 28.76 13,286 +0.05(+0.17%)
Jun 22, 2012 29.00 29.02 28.56 28.71 7,249 -0.50(-1.72%)
Jun 21, 2012 29.64 29.64 29.12 29.21 8,331 -0.70(-2.33%)
Jun 20, 2012 30.46 30.48 29.42 29.91 14,447 -0.56(-1.84%)
Jun 19, 2012 30.06 30.65 30.06 30.47 9,681 +0.66(+2.22%)
Jun 18, 2012 30.49 30.69 29.79 29.81 8,774 -0.83(-2.71%)
Jun 15, 2012 30.83 30.89 30.64 30.64 6,222 -0.31(-1.00%)
Jun 14, 2012 30.87 31.00 30.27 30.95 15,736 +0.15(+0.49%)
Jun 13, 2012 30.55 30.91 30.47 30.80 8,648 +0.06(+0.20%)
Jun 12, 2012 30.69 30.77 30.55 30.74 6,830 +1.18(+3.99%)
Jun 11, 2012 30.42 30.48 29.56 29.56 4,690 -0.26(-0.87%)
Jun 08, 2012 29.92 30.26 29.78 29.82 5,418 -0.26(-0.86%)
Jun 07, 2012 30.50 30.60 30.08 30.08 18,422 +0.27(+0.92%)
Jun 06, 2012 29.57 30.08 29.55 29.81 16,195 +0.51(+1.73%)
Jun 05, 2012 28.90 29.41 28.90 29.30 26,440 +0.93(+3.28%)
Jun 04, 2012 28.25 28.38 28.10 28.37 16,226 +0.44(+1.58%)
Jun 01, 2012 27.72 28.06 27.50 27.93 6,355 -0.17(-0.60%)
May 31, 2012 28.40 28.47 28.02 28.10 20,621 +0.04(+0.14%)
May 30, 2012 27.95 28.12 27.72 28.06 15,086 -0.70(-2.43%)
May 29, 2012 29.20 29.20 28.51 28.76 16,134 +0.28(+0.98%)
May 25, 2012 28.67 28.71 28.42 28.48 24,322 -0.36(-1.25%)
May 24, 2012 28.75 28.84 28.42 28.84 37,833 +0.12(+0.42%)
May 23, 2012 29.19 29.31 28.53 28.72 48,214 -0.78(-2.64%)
May 22, 2012 30.02 30.20 29.36 29.50 30,830 -0.99(-3.25%)
May 21, 2012 30.62 30.86 30.26 30.49 9,506 -0.19(-0.62%)
May 18, 2012 30.95 31.05 30.56 30.68 9,707 +0.60(+1.99%)
May 17, 2012 30.42 30.58 30.05 30.08 125,179 -0.92(-2.97%)
May 16, 2012 30.96 31.28 30.71 31.00 89,558 +0.25(+0.81%)
May 15, 2012 30.84 31.07 30.66 30.75 87,967 +0.24(+0.79%)
May 14, 2012 31.17 31.19 30.35 30.51 60,044 -0.86(-2.74%)
May 11, 2012 31.65 31.77 31.37 31.37 88,002 -0.39(-1.23%)
May 10, 2012 31.93 32.00 31.57 31.76 337,333 +0.07(+0.22%)
May 09, 2012 31.14 31.73 31.14 31.69 2,470 +0.01(+0.04%)
May 08, 2012 31.80 31.85 31.22 31.68 11,572 -0.08(-0.26%)
May 07, 2012 31.50 32.10 31.50 31.76 8,476 +0.68(+2.20%)
May 04, 2012 31.40 31.66 30.90 31.08 22,103 -0.32(-1.02%)
May 03, 2012 31.43 31.57 31.18 31.40 4,456 -0.26(-0.82%)
May 02, 2012 31.75 32.10 31.66 31.66 6,802 -0.07(-0.22%)
May 01, 2012 30.39 32.00 30.39 31.73 44,505 +1.68(+5.59%)
Apr 30, 2012 31.14 31.14 29.23 30.05 100,288 -1.19(-3.81%)
Apr 27, 2012 31.31 31.48 30.74 31.24 3,909 +0.29(+0.95%)
Apr 26, 2012 31.00 31.06 30.91 30.95 912 +0.52(+1.69%)
Apr 25, 2012 31.20 31.20 30.40 30.43 17,323 -0.47(-1.52%)
Apr 24, 2012 30.62 31.47 30.45 30.90 9,454 +1.09(+3.67%)
Apr 23, 2012 30.26 30.26 29.80 29.81 7,027 -0.90(-2.94%)
Apr 20, 2012 30.65 30.92 30.65 30.71 46,769 +0.56(+1.86%)
Apr 19, 2012 30.60 30.63 30.00 30.15 3,749 -0.27(-0.89%)
Apr 18, 2012 30.78 30.78 30.36 30.42 15,973 -0.68(-2.17%)
Apr 17, 2012 30.46 31.19 30.46 31.10 26,948 +0.80(+2.63%)
Apr 16, 2012 30.01 30.46 29.79 30.30 12,939 +0.62(+2.08%)
Apr 13, 2012 29.78 30.01 29.52 29.68 19,977 +0.68(+2.36%)
Apr 12, 2012 28.00 29.13 27.95 29.00 21,881 +0.50(+1.75%)
Apr 11, 2012 28.41 28.72 28.12 28.50 22,908 +0.62(+2.22%)
Apr 10, 2012 28.28 28.54 27.78 27.88 11,680 -0.62(-2.18%)
Apr 09, 2012 27.97 28.65 27.95 28.50 11,202 +0.08(+0.28%)
Apr 05, 2012 28.49 28.82 28.05 28.42 23,532 +0.13(+0.48%)
Apr 04, 2012 28.21 28.40 28.09 28.29 14,899 -0.65(-2.26%)
Apr 03, 2012 29.35 29.35 28.85 28.94 15,228 -0.59(-2.00%)
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.