Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath.B Livestock Subindex TR Series B ETN (NY: COWB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 45.63 45.63 45.63 0 -1.05(-2.25%)
May 30, 2018 45.71 46.68 45.71 46.68 28,454 +0.96(+2.09%)
May 29, 2018 45.74 45.74 45.72 45.72 1,000 +0.64(+1.43%)
May 24, 2018 45.08 45.08 45.08 0 +0.39(+0.87%)
May 23, 2018 44.69 44.69 44.69 44.69 478 +0.01(+0.02%)
May 22, 2018 44.68 44.68 44.68 44.68 300 -0.35(-0.78%)
May 21, 2018 45.03 45.03 45.03 45.03 200 +0.80(+1.81%)
May 18, 2018 44.20 44.23 44.20 44.23 324 -0.64(-1.43%)
May 17, 2018 44.85 44.87 44.85 44.87 425 -1.00(-2.18%)
May 11, 2018 45.87 45.87 45.87 0 -0.28(-0.61%)
May 10, 2018 45.76 46.15 45.76 46.15 1,090 +0.58(+1.27%)
May 02, 2018 45.57 45.57 45.57 14 +0.33(+0.72%)
Apr 30, 2018 45.24 45.24 45.24 10 +0.06(+0.14%)
Apr 27, 2018 45.18 45.18 45.18 45.18 103 +0.26(+0.58%)
Apr 26, 2018 45.23 45.23 44.92 44.92 403 -0.43(-0.95%)
Apr 20, 2018 45.35 45.35 45.35 0 -0.16(-0.35%)
Apr 19, 2018 46.31 46.31 45.50 45.51 468 -0.43(-0.93%)
Apr 16, 2018 45.94 45.94 45.94 0 +0.41(+0.89%)
Apr 13, 2018 47.70 47.70 45.46 45.53 7,489 -0.09(-0.20%)
Apr 12, 2018 44.77 45.63 44.68 45.62 9,686 +0.75(+1.67%)
Apr 11, 2018 44.67 44.87 44.65 44.87 1,016 +0.22(+0.50%)
Apr 10, 2018 45.02 45.02 44.65 44.65 3,000 +0.62(+1.40%)
Apr 06, 2018 44.03 44.03 44.03 0 -0.99(-2.20%)
Apr 05, 2018 44.55 45.06 44.55 45.02 1,492 +0.72(+1.63%)
Apr 04, 2018 44.31 44.31 44.30 44.30 3,300 -0.52(-1.16%)
Mar 29, 2018 44.82 44.82 44.82 0 -1.06(-2.31%)
Mar 28, 2018 45.88 45.88 45.88 45.88 242 +0.42(+0.92%)
Mar 26, 2018 45.46 45.46 45.46 99 -0.79(-1.71%)
Mar 22, 2018 46.25 46.25 46.25 0 -0.30(-0.64%)
Mar 21, 2018 46.80 46.80 46.55 46.55 250 -0.38(-0.80%)
Mar 20, 2018 47.00 47.00 46.83 46.92 450 -0.22(-0.46%)
Mar 19, 2018 47.14 47.14 47.14 47.14 200 -0.82(-1.71%)
Mar 13, 2018 47.96 47.96 47.96 0 -0.58(-1.20%)
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.