Mail

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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	34.51	34.62	34.38	34.58	34.58	8,000
Jun 01, 2023	34.60	34.60	34.36	34.40	34.40	1,800
May 31, 2023	34.61	34.61	34.28	34.29	34.29	2,600
May 30, 2023	34.33	34.39	34.22	34.34	34.34	15,700
May 26, 2023	34.47	34.50	34.14	34.24	34.24	6,800
May 25, 2023	34.32	34.44	34.31	34.39	34.39	6,300
May 24, 2023	34.40	34.40	34.29	34.38	34.38	3,500
May 23, 2023	34.58	34.66	34.20	34.20	34.20	3,500
May 22, 2023	34.55	34.65	34.41	34.51	34.51	4,900
May 19, 2023	34.85	35.21	34.79	35.21	35.21	31,200
May 18, 2023	34.31	34.31	34.06	34.06	34.06	2,200
May 17, 2023	34.20	34.29	33.95	34.19	34.19	4,300
May 16, 2023	34.11	34.24	33.95	34.01	34.01	22,500
May 15, 2023	33.42	33.91	33.42	33.84	33.84	8,200
May 12, 2023	34.16	34.63	33.05	33.73	33.73	12,000
May 11, 2023	34.68	34.68	34.08	34.15	34.15	8,900
May 10, 2023	34.33	34.69	34.33	34.53	34.53	7,900
May 09, 2023	33.70	34.30	33.70	34.30	34.30	11,500
May 08, 2023	33.38	33.71	33.38	33.71	33.71	12,400
May 05, 2023	32.90	33.38	32.90	33.33	33.33	15,900
May 04, 2023	32.57	33.13	32.49	33.01	33.01	8,000
May 03, 2023	32.39	32.57	32.26	32.34	32.34	28,800
May 02, 2023	32.94	33.00	32.61	32.62	32.62	7,700
May 01, 2023	33.43	33.76	33.04	33.22	33.22	26,100
Apr 28, 2023	33.10	33.39	32.94	33.26	33.26	42,000
Apr 27, 2023	33.40	33.40	33.01	33.10	33.10	7,100
Apr 26, 2023	33.18	33.56	33.18	33.50	33.50	5,100
Apr 25, 2023	33.30	33.35	32.98	32.98	32.98	10,600
Apr 24, 2023	33.87	33.87	33.49	33.78	33.78	7,600
Apr 21, 2023	33.45	34.00	33.43	33.84	33.84	5,900
Apr 20, 2023	33.64	33.64	33.40	33.56	33.56	5,100
Apr 19, 2023	33.84	33.88	33.68	33.81	33.81	17,000
Apr 18, 2023	33.28	33.85	33.28	33.76	33.76	9,600
Apr 17, 2023	32.43	33.00	32.43	32.95	32.95	12,500
Apr 14, 2023	32.95	32.95	32.56	32.66	32.66	4,000
Apr 13, 2023	32.55	33.17	32.49	32.90	32.90	13,900
Apr 12, 2023	32.44	32.46	32.28	32.36	32.36	13,700
Apr 11, 2023	32.32	32.81	32.32	32.80	32.80	12,400
Apr 10, 2023	31.63	32.09	31.58	32.04	32.04	10,100
Apr 06, 2023	32.04	32.04	31.81	31.81	31.81	6,700
Apr 05, 2023	31.78	31.80	31.62	31.80	31.80	5,500
Apr 04, 2023	31.74	32.00	31.67	31.77	31.77	6,800
Apr 03, 2023	31.75	31.75	31.15	31.17	31.17	15,400
Mar 31, 2023	31.93	32.19	31.92	32.15	32.15	26,400
Mar 30, 2023	31.38	32.00	31.38	31.97	31.97	13,600
Mar 29, 2023	31.56	31.60	31.37	31.43	31.43	5,400
Mar 28, 2023	31.68	31.80	31.59	31.77	31.77	7,500
Mar 27, 2023	31.88	31.88	31.47	31.73	31.73	12,400
Mar 24, 2023	31.25	31.55	31.08	31.45	31.45	15,300
Mar 23, 2023	30.98	31.48	30.98	31.38	31.38	26,100
Mar 22, 2023	30.94	31.39	30.88	31.27	31.27	13,000
Mar 21, 2023	30.33	30.72	30.33	30.67	30.67	6,900
Mar 20, 2023	29.66	30.40	29.66	30.33	30.33	7,100
Mar 17, 2023	29.60	29.77	29.60	29.77	29.77	15,100
Mar 16, 2023	28.92	29.00	28.83	28.90	28.90	10,700
Mar 15, 2023	28.20	28.23	28.02	28.14	28.14	9,400
Mar 14, 2023	28.40	28.80	28.31	28.68	28.68	21,100
Mar 13, 2023	28.71	28.77	28.47	28.47	28.47	9,400
Mar 10, 2023	29.20	29.24	29.09	29.13	29.13	10,100
Mar 09, 2023	29.50	29.51	29.40	29.45	29.45	6,300
Mar 08, 2023	29.87	29.88	29.52	29.58	29.58	3,900
Mar 07, 2023	29.96	29.96	29.70	29.86	29.86	4,500
Mar 06, 2023	30.08	30.24	30.06	30.16	30.16	6,000
Mar 03, 2023	30.12	30.12	29.85	29.85	29.85	20,000
Mar 02, 2023	30.25	30.40	30.20	30.22	30.22	7,800
Mar 01, 2023	30.75	31.12	30.64	30.95	30.95	18,900
Feb 28, 2023	30.19	30.40	30.16	30.31	30.31	11,700
Feb 27, 2023	30.03	30.03	29.84	29.85	29.85	3,300
Feb 24, 2023	29.80	29.84	29.60	29.68	29.68	4,900
Feb 23, 2023	30.02	30.09	29.92	30.03	30.03	6,600
Feb 22, 2023	30.10	30.20	29.81	30.00	30.00	7,500
Feb 21, 2023	30.25	30.25	29.95	30.23	30.23	12,600
Feb 17, 2023	30.14	30.14	29.92	30.03	30.03	18,100
Feb 16, 2023	29.33	30.13	29.33	29.90	29.90	33,300
Feb 15, 2023	29.49	29.83	29.40	29.58	29.58	25,700
Feb 14, 2023	28.59	29.12	28.47	29.12	29.12	11,600
Feb 13, 2023	28.47	28.64	28.40	28.63	28.63	7,300
Feb 10, 2023	27.73	28.11	27.54	28.11	28.11	22,100
Feb 09, 2023	27.99	28.31	27.93	27.99	27.99	8,600
Feb 08, 2023	28.22	28.22	27.95	27.97	27.97	2,500
Feb 07, 2023	27.63	28.13	27.63	28.06	28.06	8,900
Feb 06, 2023	28.00	28.13	27.99	28.04	28.04	2,500
Feb 03, 2023	27.75	27.89	27.60	27.81	27.81	3,600
Feb 02, 2023	28.29	28.35	28.04	28.13	28.13	4,300
Feb 01, 2023	28.11	28.60	27.95	27.96	27.96	6,600
Jan 31, 2023	28.04	28.10	27.90	28.05	28.05	5,000
Jan 30, 2023	28.83	28.87	28.20	28.42	28.42	7,100
Jan 27, 2023	28.51	28.63	28.48	28.60	28.60	5,400
Jan 26, 2023	28.59	28.67	28.47	28.53	28.53	5,400
Jan 25, 2023	28.08	28.08	28.04	28.07	28.07	4,700
Jan 24, 2023	28.37	28.40	28.00	28.14	28.14	9,400
Jan 23, 2023	28.33	28.50	28.23	28.26	28.26	9,200
Jan 20, 2023	27.22	27.97	27.13	27.93	27.93	15,900
Jan 19, 2023	28.10	28.13	27.80	27.86	27.86	16,200
Jan 18, 2023	28.68	28.69	28.40	28.48	28.48	10,600
Jan 17, 2023	28.95	29.00	28.60	28.77	28.77	7,200
Jan 13, 2023	28.73	28.90	28.73	28.89	28.89	3,800
Jan 12, 2023	28.72	28.80	28.55	28.73	28.73	5,300
Jan 11, 2023	28.33	28.72	28.30	28.60	28.60	5,600
Jan 10, 2023	28.46	28.46	28.13	28.33	28.33	26,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...