NIB - iPath Bloomberg Cocoa SubTR ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201823.4523.5923.2123.3623.3699,300
Jan 18, 201824.1224.3924.0024.0224.0243,100
Jan 17, 201823.4524.3323.4524.3124.31189,900
Jan 16, 201823.2523.5423.0323.3623.3651,200
Jan 12, 201823.1223.3122.9423.2623.2650,300
Jan 11, 201823.2723.6723.2023.2823.2835,800
Jan 10, 201823.5623.6423.3423.5723.57116,500
Jan 09, 201823.2123.3222.8622.8722.8767,200
Jan 08, 201822.7223.2022.7223.0423.0494,400
Jan 05, 201822.7722.9822.7222.8822.8876,700
Jan 04, 201822.3523.0822.2522.8322.83165,000
Jan 03, 201823.2723.3222.8322.8622.86132,300
Jan 02, 201822.7823.6122.7623.5323.53166,400
Dec 29, 201722.8922.9622.7122.8322.83118,300
Dec 28, 201722.9523.3522.7922.9622.96161,300
Dec 27, 201722.3722.8622.2022.8122.81103,200
Dec 26, 201722.0022.5421.8022.4822.48208,100
Dec 22, 201722.7822.7821.7321.8021.80533,300
Dec 21, 201722.6623.0922.4823.0123.01128,400
Dec 20, 201723.1023.4123.1023.1923.1960,800
Dec 19, 201723.0823.1622.8823.0123.0178,000
Dec 18, 201723.0723.4622.9723.2123.21146,700
Dec 15, 201722.8223.0122.6322.9622.96120,700
Dec 14, 201723.0023.0422.6822.8422.8448,400
Dec 13, 201722.5023.0222.3722.9722.9791,000
Dec 12, 201722.9222.9322.5122.6322.6385,500
Dec 11, 201723.0923.3122.9923.2123.2180,600
Dec 08, 201722.8823.1822.4623.1323.1394,300
Dec 07, 201723.0823.0822.5722.7322.73122,300
Dec 06, 201723.3623.3723.0323.0823.08159,700
Dec 05, 201723.9823.9923.1223.4423.44649,000
Dec 04, 201724.5624.6424.2024.2024.20102,400
Dec 01, 201724.8524.9124.6824.8024.8053,500
Nov 30, 201725.5225.6124.9524.9524.9584,600
Nov 29, 201725.0625.8925.0625.7225.7271,600
Nov 28, 201725.1425.1924.8724.9524.9558,400
Nov 27, 201725.6425.6825.1125.2925.2971,200
Nov 24, 201725.7525.9225.6625.6825.6817,600
Nov 22, 201726.0926.0925.8825.8925.8947,300
Nov 21, 201725.5725.8925.5425.7325.7333,300
Nov 20, 201725.7025.7025.3925.6125.6171,500
Nov 17, 201726.0926.2725.9125.9425.9436,700
Nov 16, 201726.2726.3026.1626.2426.2416,700
Nov 15, 201726.0926.2825.7826.2726.2792,600
Nov 14, 201726.8826.8826.3826.6226.6276,200
Nov 13, 201727.0827.2226.9727.1027.1053,500
Nov 10, 201726.9327.3726.9327.2927.29303,100
Nov 09, 201726.7226.8426.6026.7226.7244,600
Nov 08, 201726.6227.1226.5626.9826.98119,200
Nov 07, 201725.8026.5625.6426.4626.4686,500
Nov 06, 201724.8225.7324.8125.6525.65144,900
Nov 03, 201724.8725.0124.6024.8124.81120,500
Nov 02, 201725.1725.1724.7624.8524.85484,700
Nov 01, 201725.4525.9925.4025.7825.7848,200
Oct 31, 201725.6425.7025.3225.3725.3773,100
Oct 30, 201725.6425.7325.1325.6625.6633,700
Oct 27, 201725.6425.7725.3825.7325.7342,400
Oct 26, 201725.3125.9225.2525.8825.8858,000
Oct 25, 201725.2825.3425.0025.2825.2893,300
Oct 24, 201725.3725.5125.1725.2625.26142,600
Oct 23, 201725.9526.0825.6725.6925.6995,000
Oct 20, 201726.1526.1825.7725.8625.86279,800
Oct 19, 201725.6126.3025.5826.2426.24553,500
Oct 18, 201725.0825.1924.9825.0525.0534,200
Oct 17, 201724.9025.0724.6724.9824.9883,500
Oct 16, 201725.2125.2424.6024.8324.8374,700
Oct 13, 201725.3725.4025.1125.2325.2336,500
Oct 12, 201725.6625.6625.2225.4525.4558,400
Oct 11, 201725.1625.6624.9725.6625.66114,100
Oct 10, 201724.4724.9124.4024.7324.7341,000
Oct 09, 201724.7724.8724.1024.2824.2871,400
Oct 06, 201725.1125.2425.0425.1425.1432,300
Oct 05, 201725.1025.2924.8425.2625.26143,500
Oct 04, 201725.0925.3825.0125.1325.1340,400
Oct 03, 201725.0825.2624.9325.0725.07187,100
Oct 02, 201724.0424.7923.9424.7124.7165,900
Sep 29, 201724.2024.9024.1924.8624.86151,900
Sep 28, 201724.2524.3823.7723.8023.8048,800
Sep 27, 201724.1024.4224.0824.4224.4233,600
Sep 26, 201723.9623.9623.5623.7223.7218,100
Sep 25, 201724.0724.2823.6623.7823.7863,300
Sep 22, 201724.5124.5523.7323.8323.8391,100
Sep 21, 201724.2724.4324.0824.3724.3771,400
Sep 20, 201723.7424.2023.7424.1624.1652,200
Sep 19, 201723.9724.0123.5123.5823.5835,200
Sep 18, 201724.1424.2023.5623.6623.6655,900
Sep 15, 201724.1524.3023.9424.1424.1461,100
Sep 14, 201724.0024.1723.0423.5523.55506,200
Sep 13, 201723.8323.9823.6823.9823.9863,400
Sep 12, 201723.4623.5323.1523.5223.5250,600
Sep 11, 201723.0823.3322.9923.2723.2752,700
Sep 08, 201723.0523.3622.8823.2923.2933,500
Sep 07, 201723.1423.1422.7422.8122.8145,300
Sep 06, 201723.0223.2722.8823.0323.0371,800
Sep 05, 201723.4923.6923.3323.4623.4664,500
Sep 01, 201723.3023.5123.0923.4623.4635,000
Aug 31, 201723.0023.2022.7423.1323.1369,200
Aug 30, 201722.7023.3622.5523.3223.3299,800
Aug 29, 201723.5023.6623.3523.4323.4359,300
Aug 28, 201723.8124.1023.7424.0524.05133,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...