iPath® B Bloomberg Coffee Ttl Ret ETN (JO)
49.29
+0.11 (+0.23%)
USD |
NYSEARCA |
Mar 31, 16:00
49.20
-0.09 (-0.18%)
Pre-Market: 20:00
JO Price: 49.29 for March 31, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2023 | 48.33 | 49.47 | 48.23 | 49.29 | 9879.00 |
| Mar 30, 2023 | 49.24 | 49.56 | 48.93 | 49.18 | 12571.00 |
| Mar 29, 2023 | 49.04 | 49.18 | 48.68 | 49.16 | 32429.00 |
| Mar 28, 2023 | 50.41 | 50.45 | 50.20 | 50.32 | 3076.00 |
| Mar 27, 2023 | 52.63 | 52.63 | 50.90 | 50.97 | 10612.00 |
| Mar 24, 2023 | 50.53 | 51.89 | 50.53 | 51.81 | 5253.00 |
| Mar 23, 2023 | 50.61 | 50.61 | 50.20 | 50.34 | 6055.00 |
| Mar 22, 2023 | 52.15 | 52.15 | 51.08 | 51.15 | 4642.00 |
| Mar 21, 2023 | 52.50 | 52.72 | 51.67 | 52.04 | 8312.00 |
| Mar 20, 2023 | 51.09 | 51.57 | 50.55 | 51.44 | 5134.00 |
| Mar 17, 2023 | 50.99 | 51.28 | 50.44 | 51.03 | 7857.00 |
| Mar 16, 2023 | 51.76 | 52.28 | 51.62 | 51.81 | 15897.00 |
| Mar 15, 2023 | 49.65 | 50.00 | 49.34 | 49.85 | 32135.00 |
| Mar 14, 2023 | 51.07 | 51.07 | 50.45 | 50.57 | 9544.00 |
| Mar 13, 2023 | 51.20 | 51.97 | 50.90 | 51.57 | 9350.00 |
| Mar 10, 2023 | 50.85 | 51.26 | 50.85 | 51.00 | 6260.00 |
| Mar 09, 2023 | 50.70 | 50.86 | 50.09 | 50.45 | 12365.00 |
| Mar 08, 2023 | 51.00 | 51.27 | 50.64 | 50.92 | 9969.00 |
| Mar 07, 2023 | 51.38 | 52.72 | 51.38 | 52.53 | 11936.00 |
| Mar 06, 2023 | 51.46 | 52.10 | 51.46 | 51.94 | 13490.00 |
| Mar 03, 2023 | 51.06 | 51.52 | 51.05 | 51.25 | 22068.00 |
| Mar 02, 2023 | 52.57 | 52.83 | 52.04 | 52.08 | 10384.00 |
| Mar 01, 2023 | 52.23 | 53.01 | 51.96 | 52.90 | 18310.00 |
| Feb 28, 2023 | 53.94 | 53.94 | 53.23 | 53.26 | 8078.00 |
| Feb 27, 2023 | 53.54 | 53.79 | 53.15 | 53.79 | 9996.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
29.66
Minimum
Jun 16 2020
70.46
Maximum
Feb 09 2022
44.07
Average
41.05
Median