iPath® B Bloomberg Coffee Ttl Ret ETN (JO)
62.49
+1.48 (+2.43%)
USD |
NYSEARCA |
May 27, 16:00
62.25
-0.24 (-0.38%)
After-Hours: 20:00
JO Price: 62.49 for May 27, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 27, 2022 | 61.37 | 62.50 | 61.37 | 62.49 | 11226.00 |
| May 26, 2022 | 62.00 | 62.00 | 60.80 | 61.01 | 18084.00 |
| May 25, 2022 | 58.10 | 59.15 | 58.09 | 58.90 | 4005.00 |
| May 24, 2022 | 58.50 | 58.50 | 57.47 | 58.07 | 5899.00 |
| May 23, 2022 | 58.58 | 60.00 | 58.07 | 58.50 | 10182.00 |
| May 20, 2022 | 59.48 | 61.00 | 58.57 | 58.68 | 15694.00 |
| May 19, 2022 | 58.67 | 61.00 | 58.67 | 59.49 | 16503.00 |
| May 18, 2022 | 59.35 | 60.01 | 58.62 | 59.46 | 24182.00 |
| May 17, 2022 | 61.70 | 62.80 | 61.16 | 62.38 | 14875.00 |
| May 16, 2022 | 61.09 | 62.96 | 60.27 | 61.69 | 28052.00 |
| May 13, 2022 | 57.99 | 58.60 | 57.06 | 58.50 | 7646.00 |
| May 12, 2022 | 58.80 | 59.12 | 57.70 | 58.85 | 37749.00 |
| May 11, 2022 | 57.84 | 59.92 | 57.84 | 59.30 | 107160.0 |
| May 10, 2022 | 55.74 | 56.44 | 55.15 | 55.87 | 11901.00 |
| May 09, 2022 | 55.50 | 56.25 | 55.27 | 55.77 | 52774.00 |
| May 06, 2022 | 58.40 | 58.41 | 56.62 | 57.12 | 48225.00 |
| May 05, 2022 | 60.36 | 61.20 | 59.00 | 59.26 | 14940.00 |
| May 04, 2022 | 59.43 | 60.16 | 59.18 | 60.16 | 19678.00 |
| May 03, 2022 | 59.49 | 60.05 | 58.99 | 59.68 | 8167.00 |
| May 02, 2022 | 59.24 | 59.34 | 58.78 | 58.85 | 14508.00 |
| Apr 29, 2022 | 60.99 | 61.15 | 60.06 | 60.21 | 16740.00 |
| Apr 28, 2022 | 58.21 | 59.90 | 58.21 | 59.60 | 16843.00 |
| Apr 27, 2022 | 59.86 | 60.09 | 58.34 | 58.53 | 25427.00 |
| Apr 26, 2022 | 60.18 | 60.18 | 59.61 | 59.85 | 18232.00 |
| Apr 25, 2022 | 60.10 | 60.35 | 59.85 | 60.18 | 46952.00 |
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
42.30
Average
38.43
Median
Sep 04 2018