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

DB-X Barclays Inter Corp Bh ETF (NY: IFIX )

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 (%)
Jun 28, 2019 52.35 52.35 52.35 52.35 100 +0.00(+0.01%)
Jun 27, 2019 52.35 52.35 52.35 52.35 147 +0.08(+0.14%)
Jun 26, 2019 52.24 52.27 52.24 52.27 339 -0.09(-0.16%)
Jun 25, 2019 52.36 52.36 52.36 52.36 149 +0.02(+0.04%)
Jun 24, 2019 52.34 52.34 52.34 52.34 61 +0.08(+0.14%)
Jun 21, 2019 52.22 52.27 52.22 52.27 600 -0.01(-0.01%)
Jun 20, 2019 52.32 52.32 52.24 52.27 616 +0.10(+0.19%)
Jun 19, 2019 52.17 52.17 52.17 52.17 123 +0.02(+0.04%)
Jun 18, 2019 52.13 52.15 52.13 52.15 274 +0.22(+0.42%)
Jun 17, 2019 51.89 51.93 51.89 51.93 209 +0.02(+0.04%)
Jun 14, 2019 51.91 51.91 51.91 51.91 100 +0.03(+0.07%)
Jun 13, 2019 51.83 51.88 51.83 51.88 192 +0.05(+0.10%)
Jun 12, 2019 51.83 51.83 51.83 51.83 48 +0.04(+0.08%)
Jun 11, 2019 51.75 51.78 51.75 51.78 200 -0.01(-0.01%)
Jun 10, 2019 51.84 51.84 51.75 51.79 409 -0.02(-0.04%)
Jun 07, 2019 51.77 51.81 51.77 51.81 100 +0.09(+0.18%)
Jun 06, 2019 51.74 51.74 51.72 51.72 275 +0.03(+0.05%)
Jun 05, 2019 51.69 51.69 51.69 51.69 163 +0.11(+0.21%)
Jun 04, 2019 51.58 51.58 51.58 51.58 139 +0.03(+0.06%)
Jun 03, 2019 51.57 51.57 51.55 51.55 309 -0.05(-0.10%)
May 31, 2019 51.64 51.64 51.60 51.60 200 +0.06(+0.12%)
May 30, 2019 51.48 51.54 51.48 51.54 154 +0.04(+0.08%)
May 29, 2019 51.50 51.50 51.50 51.50 79 +0.02(+0.03%)
May 28, 2019 51.51 51.51 51.46 51.48 706 +0.06(+0.13%)
May 24, 2019 51.42 51.42 51.42 51.42 100 +0.01(+0.02%)
May 23, 2019 51.38 51.41 51.38 51.41 193 +0.00(+0.00%)
May 22, 2019 51.41 51.41 51.37 51.41 326 +0.05(+0.10%)
May 21, 2019 51.36 51.36 51.36 51.36 149 -0.05(-0.10%)
May 20, 2019 51.41 51.41 51.41 51.41 62 -0.07(-0.13%)
May 17, 2019 51.48 51.48 51.48 51.48 100 +0.02(+0.04%)
May 16, 2019 51.42 51.45 51.42 51.45 266 -0.01(-0.01%)
May 15, 2019 51.46 51.46 51.46 51.46 191 +0.08(+0.16%)
May 14, 2019 51.41 51.41 51.38 51.38 207 -0.00(-0.01%)
May 13, 2019 51.43 51.43 51.38 51.38 156 +0.04(+0.08%)
May 10, 2019 51.31 51.34 51.31 51.34 100 -0.02(-0.04%)
May 09, 2019 51.32 51.37 51.32 51.37 426 -0.02(-0.03%)
May 08, 2019 51.34 51.38 51.34 51.38 290 -0.05(-0.11%)
May 07, 2019 51.39 51.48 51.39 51.44 569 +0.02(+0.03%)
May 06, 2019 51.42 51.42 51.42 51.42 574 +0.03(+0.06%)
May 03, 2019 51.39 51.39 51.39 51.39 100 +0.03(+0.06%)
May 02, 2019 51.36 51.36 51.36 51.36 104 -0.02(-0.03%)
May 01, 2019 51.38 51.38 51.38 51.38 108 -0.09(-0.17%)
Apr 30, 2019 51.42 51.47 51.41 51.47 643 +0.06(+0.12%)
Apr 29, 2019 51.41 51.41 51.41 51.41 142 -0.03(-0.07%)
Apr 26, 2019 51.49 51.49 51.40 51.44 300 +0.03(+0.06%)
Apr 25, 2019 51.37 51.41 51.37 51.41 359 +0.02(+0.05%)
Apr 24, 2019 51.35 51.38 51.35 51.38 154 +0.13(+0.25%)
Apr 23, 2019 51.26 51.26 51.26 51.26 108 +0.03(+0.06%)
Apr 22, 2019 51.23 51.23 51.23 51.23 847 -0.02(-0.03%)
Apr 18, 2019 51.20 51.24 51.20 51.24 100 +0.12(+0.23%)
Apr 17, 2019 51.08 51.12 51.08 51.12 268 -0.02(-0.03%)
Apr 16, 2019 51.16 51.18 51.11 51.13 7,035 +0.04(+0.08%)
Apr 15, 2019 51.12 51.12 51.09 51.09 1,401 +0.04(+0.08%)
Apr 12, 2019 51.05 51.05 51.05 51.05 100 -0.09(-0.19%)
Apr 11, 2019 51.14 51.15 51.14 51.15 724 +0.00(+0.00%)
Apr 10, 2019 51.15 51.15 51.15 51.15 111 +0.05(+0.09%)
Apr 09, 2019 51.10 51.10 51.10 51.10 229 +0.05(+0.11%)
Apr 08, 2019 51.03 51.05 51.03 51.05 174 -0.03(-0.05%)
Apr 05, 2019 51.09 51.09 51.08 51.08 200 -0.02(-0.04%)
Apr 04, 2019 51.07 51.09 51.07 51.09 167 +0.00(+0.01%)
Apr 03, 2019 51.09 51.09 51.09 51.09 91 -0.09(-0.19%)
Apr 02, 2019 51.19 51.19 51.19 51.19 263 +0.08(+0.15%)
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.