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 (%)
Sep 29, 2017 48.69 48.69 48.69 48.69 95 +0.00(+0.00%)
Sep 28, 2017 48.57 48.69 48.57 48.69 559 +0.00(+0.00%)
Sep 27, 2017 48.69 48.69 48.69 48.69 345 -0.08(-0.16%)
Sep 26, 2017 48.77 48.77 48.77 48.77 105 +0.00(+0.00%)
Sep 25, 2017 48.77 48.77 48.77 48.77 194 +0.00(+0.00%)
Sep 22, 2017 48.77 48.77 48.77 48.77 71 +0.00(+0.00%)
Sep 21, 2017 48.77 48.77 48.77 48.77 289 +0.03(+0.06%)
Sep 20, 2017 48.79 48.79 48.74 48.74 990 -0.04(-0.08%)
Sep 19, 2017 48.78 48.78 48.78 48.78 227 -0.02(-0.04%)
Sep 18, 2017 48.79 48.80 48.79 48.80 1,015 +0.00(+0.00%)
Sep 15, 2017 48.80 48.80 48.80 48.80 130 -0.13(-0.27%)
Sep 14, 2017 48.93 48.93 48.93 48.93 78 +0.00(+0.00%)
Sep 13, 2017 48.93 48.93 48.93 48.93 221 -0.02(-0.04%)
Sep 12, 2017 48.92 48.95 48.92 48.95 492 -0.12(-0.24%)
Sep 11, 2017 49.07 49.07 49.07 49.07 294 -0.07(-0.14%)
Sep 08, 2017 49.14 49.14 49.14 49.14 138 -0.04(-0.08%)
Sep 07, 2017 49.16 49.18 49.16 49.18 25,848 +0.17(+0.35%)
Sep 06, 2017 49.08 49.08 49.01 49.01 1,579 -0.04(-0.08%)
Sep 05, 2017 49.05 49.05 49.05 49.05 276 +0.09(+0.18%)
Sep 01, 2017 48.98 48.98 48.96 48.96 359 -0.12(-0.24%)
Aug 31, 2017 49.08 49.08 49.08 49.08 130 +0.04(+0.08%)
Aug 30, 2017 49.04 50.12 48.97 49.04 48,791 +0.15(+0.31%)
Aug 29, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 28, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 25, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 24, 2017 48.89 48.89 48.89 48.89 59 +0.00(+0.00%)
Aug 23, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 22, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 21, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 18, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 17, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 16, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 15, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 14, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 11, 2017 48.89 48.89 48.89 48.89 1 +0.02(+0.04%)
Aug 10, 2017 48.87 48.87 48.87 48.87 202 +0.01(+0.02%)
Aug 09, 2017 48.86 48.86 48.86 48.86 1 +0.46(+0.96%)
Aug 08, 2017 48.40 48.40 48.40 48.40 1 +0.00(+0.00%)
Aug 07, 2017 48.40 48.40 48.40 48.40 5 +0.00(+0.00%)
Aug 04, 2017 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Aug 03, 2017 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Aug 02, 2017 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Aug 01, 2017 48.40 48.40 48.40 48.40 0 -0.10(-0.21%)
Jul 31, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 28, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 27, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 26, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 25, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 24, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 21, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 20, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 19, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 18, 2017 48.50 48.50 48.50 48.50 1 +0.00(+0.00%)
Jul 17, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 14, 2017 48.50 48.50 48.50 48.50 6 +0.00(+0.00%)
Jul 13, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 12, 2017 48.50 48.50 48.50 48.50 1 -0.24(-0.49%)
Jul 11, 2017 48.74 48.74 48.74 48.74 1 +0.00(+0.00%)
Jul 10, 2017 48.74 48.74 48.74 48.74 0 +0.00(+0.00%)
Jul 07, 2017 48.74 48.74 48.74 48.74 0 +0.00(+0.00%)
Jul 06, 2017 48.74 48.74 48.74 48.74 0 +0.00(+0.00%)
Jul 05, 2017 48.74 48.74 48.74 48.74 0 +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.