NIB - iPath Bloomberg Cocoa Subindex Total Return(SM) ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201925.2125.3725.1825.1925.1936,782
Aug 21, 201924.6725.0824.6725.0325.0330,600
Aug 20, 201924.5624.6224.4724.5224.5211,200
Aug 19, 201924.7624.9024.6724.7424.7423,700
Aug 16, 201924.6624.8124.5124.7924.7918,500
Aug 15, 201924.8324.8924.7524.8424.8427,700
Aug 14, 201924.8025.1124.7425.0525.0522,000
Aug 13, 201925.2325.2324.8824.9824.9828,900
Aug 12, 201925.7525.7525.3425.4025.4016,500
Aug 09, 201925.3125.6525.3125.5625.5610,200
Aug 08, 201925.6425.6825.4625.4925.4915,900
Aug 07, 201925.8925.8925.7125.7825.7817,200
Aug 06, 201926.4226.4226.0726.2026.2016,700
Aug 05, 201926.5626.9226.5126.7626.7613,500
Aug 02, 201927.1327.2426.8326.9126.9141,200
Aug 01, 201927.0427.5127.0427.1127.1113,100
Jul 31, 201927.6227.6227.1227.1527.1516,000
Jul 30, 201927.8427.9727.5427.5427.5410,900
Jul 29, 201927.7327.9027.6327.7527.7511,500
Jul 26, 201928.1528.2027.8627.8627.8612,600
Jul 25, 201928.9128.9128.3928.5728.579,200
Jul 24, 201928.9429.0128.7628.8028.808,400
Jul 23, 201929.0829.1329.0029.1329.134,300
Jul 22, 201929.3629.6529.3629.6129.618,900
Jul 19, 201929.1529.1928.8628.8728.878,800
Jul 18, 201928.6128.7428.5028.7228.7221,000
Jul 17, 201928.6128.6128.2628.3128.317,400
Jul 16, 201928.2328.5428.0128.5428.549,700
Jul 15, 201928.5428.6128.1328.3028.3034,600
Jul 12, 201929.2029.5629.2029.3129.318,900
Jul 11, 201929.3529.3529.2229.2229.223,800
Jul 10, 201929.9129.9129.3229.5229.5223,200
Jul 09, 201929.6929.9029.6229.6529.658,800
Jul 08, 201929.8330.3529.8330.3330.3350,000
Jul 05, 201928.4729.1728.4728.8728.8723,600
Jul 03, 201928.8728.8728.4228.6028.608,700
Jul 02, 201929.2829.3528.9428.9628.969,200
Jul 01, 201928.8929.3828.8829.3529.3515,300
Jun 28, 201928.7328.7328.4028.4628.464,900
Jun 27, 201928.8628.8628.2628.6628.6617,700
Jun 26, 201928.8129.0028.7828.9828.983,400
Jun 25, 201929.1029.2828.8028.9528.9531,800
Jun 24, 201929.4029.6729.1329.1429.1410,800
Jun 21, 201929.0829.3229.0829.3229.3212,100
Jun 20, 201928.6528.8528.6428.7028.705,200
Jun 19, 201929.3329.5829.3329.5829.585,700
Jun 18, 201929.1929.3129.0729.2429.2413,000
Jun 17, 201928.8029.2128.6829.1029.1012,200
Jun 14, 201929.4929.5029.1129.2029.2010,000
Jun 13, 201929.5529.5929.3329.3529.3511,900
Jun 12, 201929.7329.9629.7329.7429.7410,000
Jun 11, 201929.6429.7329.2429.6329.6341,900
Jun 10, 201928.9029.4128.8329.3829.3852,100
Jun 07, 201928.1628.6128.1628.5328.5317,600
Jun 06, 201928.0028.0027.7127.9127.9110,900
Jun 05, 201927.2427.6427.2027.5027.5016,900
Jun 04, 201926.7227.1626.6427.1127.1110,600
Jun 03, 201927.0927.2726.9027.0527.0528,700
May 31, 201928.1528.1627.5427.7027.7014,500
May 30, 201928.2128.2627.8528.0728.079,100
May 29, 201928.2928.3827.8128.1028.1014,300
May 28, 201928.4528.4728.2028.2828.2817,100
May 24, 201928.4428.5128.3328.4128.4119,700
May 23, 201927.9628.0327.8727.9427.947,600
May 22, 201928.1528.1627.7427.7627.7615,000
May 21, 201927.8328.2727.8328.1828.1835,100
May 20, 201926.8927.5026.8927.5027.5035,300
May 17, 201927.1127.1526.9827.0627.069,600
May 16, 201926.9127.3226.9127.2527.2522,900
May 15, 201926.0526.7025.9626.5626.5611,300
May 14, 201926.4326.6726.1926.2026.2013,100
May 13, 201926.7426.9426.0826.0826.0818,800
May 10, 201926.6626.7826.4026.4026.407,500
May 09, 201926.7226.8026.6226.6526.656,300
May 08, 201926.5626.7026.3326.3326.334,700
May 07, 201926.2226.5126.2126.2826.2816,100
May 06, 201927.1227.2626.6926.8826.8812,800
May 03, 201927.4327.5627.0827.1727.1718,200
May 02, 201927.1027.3827.0427.1627.166,900
May 01, 201926.8827.0626.4426.5026.5015,500
Apr 30, 201927.4027.4026.9927.0127.0118,500
Apr 29, 201927.1727.3826.9227.2827.2817,400
Apr 26, 201926.1726.8326.1726.6826.6821,000
Apr 25, 201925.7826.1425.7825.9725.9718,600
Apr 24, 201925.5825.8225.5625.5925.5918,300
Apr 23, 201926.6626.6626.0026.0826.0852,000
Apr 22, 201927.3227.3226.6926.7526.758,500
Apr 18, 201927.5527.5527.1027.3427.3429,900
Apr 17, 201927.3327.6027.1027.5027.5015,500
Apr 16, 201926.7326.9826.5126.9426.9421,400
Apr 15, 201927.5527.8227.3427.4627.4634,200
Apr 12, 201927.5727.7327.5227.6127.6119,000
Apr 11, 201927.7727.7727.2427.2527.2523,400
Apr 10, 201927.7027.9027.6927.8027.8032,000
Apr 09, 201927.5027.8627.5027.7627.7613,200
Apr 08, 201927.5827.8527.5027.8527.8544,100
Apr 05, 201927.4927.5527.2727.5527.5526,100
Apr 04, 201927.3127.7127.3127.6627.6637,100
Apr 03, 201926.8827.2626.7427.2527.2555,300
Apr 02, 201926.6026.9826.5526.9826.9831,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...