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

DB-X Barclays Inter Treas Bh ETF (NY: IGVT )

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 49.03 49.03 49.03 49.03 172 +0.00(+0.00%)
May 30, 2018 48.92 49.03 48.92 49.03 427 +0.02(+0.05%)
May 29, 2018 49.01 49.01 49.01 49.01 275 +0.02(+0.04%)
May 25, 2018 48.98 48.98 48.98 0 +0.04(+0.09%)
May 24, 2018 48.94 48.94 48.94 48.94 45 +0.00(+0.00%)
May 23, 2018 48.94 48.94 48.94 48.94 161 +0.00(+0.00%)
May 22, 2018 48.94 48.94 48.94 48.94 82 +0.00(+0.00%)
May 21, 2018 48.94 48.94 48.94 48.94 46 +0.00(+0.00%)
May 18, 2018 48.94 48.94 48.94 48.94 77 +0.00(+0.00%)
May 17, 2018 48.94 48.94 48.94 48.94 108 +0.00(+0.00%)
May 16, 2018 48.94 48.94 48.94 48.94 122 +0.00(+0.00%)
May 15, 2018 48.94 48.94 48.94 48.94 25,089 +0.00(+0.00%)
May 14, 2018 48.94 48.94 48.94 48.94 82 +0.00(+0.00%)
May 11, 2018 48.94 48.94 48.94 48.94 153 -0.10(-0.20%)
May 10, 2018 49.04 49.04 49.04 49.04 52 +0.00(+0.00%)
May 09, 2018 49.04 49.04 49.04 49.04 2,505 +0.03(+0.06%)
May 08, 2018 49.01 49.01 49.01 49.01 167 +0.00(+0.00%)
May 07, 2018 49.01 49.01 49.01 49.01 91 +0.00(+0.00%)
May 04, 2018 49.01 49.01 49.01 49.01 344 +0.07(+0.14%)
May 03, 2018 48.94 48.94 48.94 48.94 113 +0.00(+0.00%)
May 02, 2018 48.94 48.94 48.94 48.94 114 +0.00(+0.00%)
May 01, 2018 48.94 48.94 48.94 48.94 121 -0.02(-0.03%)
Apr 30, 2018 48.96 49.05 48.96 48.96 587 +0.03(+0.06%)
Apr 27, 2018 48.93 48.93 48.93 48.93 230 -0.17(-0.35%)
Apr 26, 2018 49.10 49.10 49.10 49.10 65 +0.00(+0.00%)
Apr 25, 2018 49.10 49.10 49.10 49.10 150 +0.00(+0.00%)
Apr 24, 2018 49.10 49.10 49.10 49.10 78 +0.00(+0.00%)
Apr 23, 2018 49.10 49.10 49.10 49.10 221 +0.00(+0.00%)
Apr 20, 2018 49.10 49.10 49.10 49.10 107 +0.00(+0.00%)
Apr 19, 2018 49.10 49.10 49.10 49.10 160 +0.00(+0.00%)
Apr 18, 2018 49.10 49.10 49.10 49.10 23 +0.00(+0.00%)
Apr 17, 2018 49.10 49.10 49.10 49.10 170 +0.00(+0.00%)
Apr 16, 2018 48.99 49.10 48.99 49.10 389 +0.06(+0.12%)
Apr 13, 2018 49.04 49.04 49.04 49.04 152 -0.09(-0.18%)
Apr 12, 2018 49.13 49.13 49.13 49.13 249 -0.01(-0.02%)
Apr 11, 2018 49.14 49.14 49.14 49.14 146 +0.00(+0.00%)
Apr 10, 2018 49.14 49.14 49.14 49.14 178 +0.00(+0.00%)
Apr 09, 2018 49.14 49.14 49.14 49.14 154 +0.00(+0.00%)
Apr 06, 2018 49.14 49.14 49.14 49.14 22 +0.00(+0.00%)
Apr 05, 2018 49.14 49.14 49.14 49.14 269 +0.00(+0.00%)
Apr 04, 2018 49.14 49.14 49.14 49.14 296 -0.09(-0.18%)
Apr 03, 2018 49.23 49.23 49.23 49.23 245 +0.00(+0.00%)
Apr 02, 2018 49.23 49.23 49.23 49.23 259 +0.03(+0.06%)
Mar 29, 2018 49.20 49.20 49.20 0 +0.11(+0.22%)
Mar 28, 2018 49.09 49.09 49.09 49.09 849 +0.00(+0.00%)
Mar 27, 2018 49.09 49.09 49.09 49.09 83 +0.00(+0.00%)
Mar 26, 2018 49.09 49.09 49.09 49.09 186 +0.00(+0.00%)
Mar 23, 2018 49.09 49.09 49.09 49.09 291 +0.00(+0.00%)
Mar 22, 2018 49.09 49.09 49.09 49.09 282 +0.21(+0.43%)
Mar 21, 2018 48.88 48.88 48.88 48.88 68 +0.00(+0.00%)
Mar 20, 2018 48.88 48.88 48.88 48.88 136 -0.01(-0.02%)
Mar 19, 2018 48.89 48.89 48.89 48.89 313 -0.08(-0.16%)
Mar 16, 2018 48.98 48.98 48.90 48.97 794 +0.08(+0.16%)
Mar 15, 2018 48.89 48.89 48.89 48.89 136 +0.00(+0.00%)
Mar 14, 2018 48.89 48.89 48.89 48.89 382 +0.07(+0.14%)
Mar 13, 2018 48.82 48.82 48.82 48.82 141 +0.31(+0.65%)
Mar 12, 2018 48.51 48.51 48.51 48.51 128 +0.00(+0.00%)
Mar 09, 2018 48.51 48.51 48.51 48.51 110 +0.00(+0.00%)
Mar 08, 2018 48.51 48.51 48.51 48.51 136 +0.00(+0.00%)
Mar 07, 2018 48.51 48.51 48.51 48.51 57 +0.00(+0.00%)
Mar 06, 2018 48.51 48.51 48.51 48.51 97 +0.00(+0.00%)
Mar 05, 2018 48.51 48.51 48.51 48.51 123 +0.00(+0.00%)
Mar 02, 2018 48.51 48.51 48.51 48.51 102 +0.00(+0.00%)
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.