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 (%)
Nov 12, 2019 52.41 52.41 52.41 0 +0.01(+0.02%)
Nov 11, 2019 52.40 52.40 52.40 52.40 1 +0.08(+0.15%)
Nov 08, 2019 52.32 52.32 52.32 52.32 100 -0.10(-0.19%)
Nov 07, 2019 52.42 52.42 52.42 52.42 3 -0.23(-0.45%)
Nov 06, 2019 52.68 52.68 52.50 52.66 59,599 -0.35(-0.67%)
Nov 05, 2019 53.01 53.01 53.01 53.01 63 -0.06(-0.11%)
Nov 04, 2019 53.07 53.07 53.03 53.07 595 -0.06(-0.11%)
Nov 01, 2019 53.13 53.13 53.13 53.13 100 -0.04(-0.08%)
Oct 31, 2019 53.17 53.17 53.17 53.17 32 +0.13(+0.25%)
Oct 30, 2019 52.98 53.04 52.98 53.04 182 +0.09(+0.18%)
Oct 29, 2019 52.95 52.95 52.95 52.95 100 +0.01(+0.01%)
Oct 28, 2019 52.94 52.94 52.94 52.94 134 -0.11(-0.20%)
Oct 25, 2019 53.05 53.05 53.05 53.05 100 -0.02(-0.05%)
Oct 24, 2019 53.04 53.07 53.04 53.07 1,200 +0.08(+0.15%)
Oct 23, 2019 52.96 52.99 52.96 52.99 208 +0.04(+0.08%)
Oct 22, 2019 52.95 52.95 52.95 52.95 294 +0.09(+0.16%)
Oct 21, 2019 52.87 52.87 52.87 52.87 125 +0.02(+0.05%)
Oct 18, 2019 52.92 52.92 52.80 52.84 300 -0.07(-0.13%)
Oct 17, 2019 52.91 52.91 52.91 52.91 134 +0.05(+0.09%)
Oct 16, 2019 52.86 52.86 52.86 52.86 133 +0.02(+0.04%)
Oct 15, 2019 52.85 52.85 52.79 52.84 2,010 -0.10(-0.19%)
Oct 14, 2019 52.94 52.94 52.94 52.94 132 +0.03(+0.05%)
Oct 11, 2019 52.88 52.91 52.88 52.91 600 -0.06(-0.11%)
Oct 10, 2019 52.94 52.97 52.93 52.97 577 -0.18(-0.33%)
Oct 09, 2019 53.15 53.15 53.15 53.15 158 -0.04(-0.07%)
Oct 08, 2019 53.18 53.18 53.18 53.18 170 -0.02(-0.04%)
Oct 07, 2019 53.20 53.20 53.20 53.20 23 -0.03(-0.06%)
Oct 04, 2019 53.18 53.23 53.18 53.23 1,300 +0.09(+0.17%)
Oct 03, 2019 53.14 53.14 53.14 53.14 410 +0.02(+0.03%)
Oct 02, 2019 53.12 53.12 53.12 53.12 88 -0.02(-0.04%)
Oct 01, 2019 53.15 53.15 53.15 53.15 135 -0.05(-0.09%)
Sep 30, 2019 53.20 53.20 53.20 53.20 65 +0.04(+0.07%)
Sep 27, 2019 53.19 53.19 53.16 53.16 200 +0.01(+0.03%)
Sep 26, 2019 53.11 53.15 53.11 53.15 154 +0.05(+0.10%)
Sep 25, 2019 53.09 53.09 53.09 53.09 76 -0.13(-0.24%)
Sep 24, 2019 53.22 53.22 53.22 53.22 111 +0.12(+0.24%)
Sep 23, 2019 53.09 53.09 53.09 53.09 87 +0.07(+0.14%)
Sep 20, 2019 53.02 53.02 53.02 53.02 100 +0.07(+0.13%)
Sep 19, 2019 52.97 52.97 52.95 52.95 291 +0.02(+0.04%)
Sep 18, 2019 52.93 52.93 52.93 52.93 112 +0.05(+0.09%)
Sep 17, 2019 52.88 52.88 52.88 52.88 136 -0.05(-0.10%)
Sep 16, 2019 52.91 52.94 52.91 52.94 183 +0.09(+0.17%)
Sep 13, 2019 52.84 52.84 52.84 52.84 100 -0.08(-0.15%)
Sep 12, 2019 52.92 52.92 52.92 52.92 105 -0.06(-0.11%)
Sep 11, 2019 53.02 53.02 52.98 52.98 129 +0.06(+0.12%)
Sep 10, 2019 52.92 52.92 52.92 52.92 256 -0.18(-0.35%)
Sep 09, 2019 53.10 53.10 53.10 53.10 165 -0.15(-0.28%)
Sep 06, 2019 53.26 53.26 53.26 53.26 100 +0.14(+0.25%)
Sep 05, 2019 53.18 53.18 53.12 53.12 120 -0.24(-0.45%)
Sep 04, 2019 53.32 53.36 53.32 53.36 341 -0.17(-0.32%)
Sep 03, 2019 53.53 53.53 53.53 53.53 107 +0.03(+0.06%)
Aug 30, 2019 53.50 53.50 53.50 53.50 100 -0.00(-0.00%)
Aug 29, 2019 53.46 53.50 53.46 53.50 730 +0.02(+0.03%)
Aug 28, 2019 53.54 53.54 53.45 53.48 1,118 +0.01(+0.02%)
Aug 27, 2019 53.48 53.48 53.48 53.48 189 +0.11(+0.20%)
Aug 26, 2019 53.37 53.37 53.37 53.37 158 +0.00(+0.00%)
Aug 23, 2019 53.28 53.37 53.28 53.37 200 +0.07(+0.13%)
Aug 22, 2019 53.30 53.30 53.30 53.30 83 -0.08(-0.15%)
Aug 21, 2019 53.38 53.38 53.38 53.38 195 -0.03(-0.07%)
Aug 20, 2019 53.45 53.45 53.41 53.41 199 +0.09(+0.18%)
Aug 19, 2019 53.32 53.32 53.32 53.32 170 -0.12(-0.22%)
Aug 16, 2019 53.40 53.44 53.40 53.44 200 -0.06(-0.11%)
Aug 15, 2019 53.50 53.50 53.50 53.50 107 +0.19(+0.36%)
Aug 14, 2019 53.31 53.35 53.31 53.31 493 -0.01(-0.02%)
Aug 13, 2019 53.32 53.32 53.32 53.32 63 +0.06(+0.12%)
Aug 12, 2019 53.22 53.26 53.22 53.26 325 +0.05(+0.09%)
Aug 09, 2019 53.20 53.20 53.20 53.20 100 -0.05(-0.08%)
Aug 08, 2019 53.25 53.25 53.25 53.25 134 +0.03(+0.06%)
Aug 07, 2019 53.21 53.22 53.21 53.22 177 +0.11(+0.21%)
Aug 06, 2019 53.13 53.13 53.11 53.11 477 +0.07(+0.14%)
Aug 05, 2019 53.06 53.06 53.04 53.04 209 -0.03(-0.05%)
Aug 02, 2019 53.01 53.06 53.01 53.06 500 -0.05(-0.10%)
Aug 01, 2019 53.12 53.12 53.12 53.12 33 +0.03(+0.06%)
Jul 31, 2019 53.04 53.09 53.04 53.09 449 +0.04(+0.07%)
Jul 30, 2019 53.05 53.05 53.05 53.05 138 -0.04(-0.07%)
Jul 29, 2019 53.09 53.09 53.09 53.09 91 +0.05(+0.08%)
Jul 26, 2019 53.04 53.04 53.04 53.04 100 +0.00(+0.00%)
Jul 25, 2019 53.04 53.04 53.04 53.04 150 +0.06(+0.12%)
Jul 24, 2019 52.98 52.98 52.98 52.98 89 +0.08(+0.15%)
Jul 23, 2019 52.86 52.90 52.86 52.90 136 +0.07(+0.12%)
Jul 22, 2019 52.79 52.83 52.79 52.83 281 +0.09(+0.17%)
Jul 19, 2019 52.71 52.74 52.71 52.74 200 +0.01(+0.01%)
Jul 18, 2019 52.74 52.74 52.73 52.73 331 +0.06(+0.11%)
Jul 17, 2019 52.68 52.68 52.67 52.67 188 +0.12(+0.24%)
Jul 16, 2019 52.51 52.55 52.51 52.55 489 -0.01(-0.01%)
Jul 15, 2019 52.52 52.55 52.52 52.55 391 +0.11(+0.21%)
Jul 12, 2019 52.46 52.46 52.45 52.45 100 +0.05(+0.10%)
Jul 11, 2019 52.46 52.46 52.34 52.39 1,118 -0.10(-0.19%)
Jul 10, 2019 52.53 52.53 52.49 52.49 276 -0.06(-0.11%)
Jul 09, 2019 52.51 52.55 52.51 52.55 267 +0.00(+0.00%)
Jul 08, 2019 52.55 52.55 52.55 52.55 184 -0.04(-0.07%)
Jul 05, 2019 52.52 52.59 52.52 52.59 200 -0.01(-0.02%)
Jul 03, 2019 52.56 52.59 52.56 52.59 300 +0.09(+0.16%)
Jul 02, 2019 52.46 52.51 52.46 52.51 635 +0.09(+0.18%)
Jul 01, 2019 52.39 52.41 52.39 52.41 707 +0.06(+0.11%)
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%)
Apr 01, 2019 51.16 51.16 51.11 51.11 150 -0.10(-0.20%)
Mar 29, 2019 51.21 51.21 51.21 51.21 300 +0.02(+0.03%)
Mar 28, 2019 51.23 51.23 51.20 51.20 401 +0.05(+0.10%)
Mar 27, 2019 51.24 51.24 51.15 51.15 133 +0.09(+0.17%)
Mar 26, 2019 51.03 51.06 51.03 51.06 242 -0.03(-0.07%)
Mar 25, 2019 51.14 51.14 51.09 51.09 175 +0.05(+0.11%)
Mar 22, 2019 51.04 51.04 51.04 51.04 100 +0.08(+0.16%)
Mar 21, 2019 50.96 50.96 50.96 50.96 179 +0.08(+0.16%)
Mar 20, 2019 50.88 50.88 50.88 50.88 229 +0.05(+0.10%)
Mar 19, 2019 50.83 50.83 50.83 50.83 22 +0.03(+0.06%)
Mar 18, 2019 50.76 50.80 50.76 50.80 267 +0.03(+0.07%)
Mar 15, 2019 50.77 50.77 50.77 50.77 100 +0.09(+0.18%)
Mar 14, 2019 50.75 50.75 50.67 50.67 494 +0.02(+0.03%)
Mar 13, 2019 50.71 50.71 50.66 50.66 637 -0.03(-0.06%)
Mar 12, 2019 50.66 50.69 50.66 50.69 123 +0.09(+0.17%)
Mar 11, 2019 50.65 50.65 50.60 50.60 407 +0.00(+0.01%)
Mar 08, 2019 50.60 50.60 50.60 50.60 100 +0.02(+0.05%)
Mar 07, 2019 50.58 50.58 50.58 50.58 104 +0.09(+0.17%)
Mar 06, 2019 50.43 50.49 50.43 50.49 356 +0.05(+0.11%)
Mar 05, 2019 50.44 50.44 50.44 50.44 94 +0.04(+0.07%)
Mar 04, 2019 50.38 50.43 50.38 50.40 401 +0.10(+0.21%)
Mar 01, 2019 50.27 50.30 50.27 50.30 200 -0.05(-0.09%)
Feb 28, 2019 50.34 50.34 50.34 50.34 136 -0.01(-0.03%)
Feb 27, 2019 50.34 50.35 50.34 50.35 618 -0.10(-0.20%)
Feb 26, 2019 50.45 50.45 50.45 50.45 66 +0.05(+0.09%)
Feb 25, 2019 50.46 50.46 50.36 50.41 316 +0.04(+0.09%)
Feb 22, 2019 50.42 50.42 50.32 50.37 700 +0.02(+0.03%)
Feb 21, 2019 50.39 50.39 50.31 50.35 1,200 -0.05(-0.09%)
Feb 20, 2019 50.35 50.44 50.35 50.40 62,522 -0.02(-0.05%)
Feb 19, 2019 50.42 50.42 50.42 50.42 88 +0.05(+0.11%)
Feb 15, 2019 50.39 50.40 50.37 50.37 4,700 +0.05(+0.09%)
Feb 14, 2019 50.32 50.32 50.32 50.32 10 +0.06(+0.12%)
Feb 13, 2019 50.26 50.26 50.26 50.26 131 +0.01(+0.01%)
Feb 12, 2019 50.25 50.25 50.25 50.25 107 +0.03(+0.07%)
Feb 11, 2019 50.22 50.22 50.22 50.22 51 -0.06(-0.13%)
Feb 08, 2019 50.28 50.28 50.28 50.28 100 +0.01(+0.03%)
Feb 07, 2019 50.27 50.27 50.27 50.27 13 +0.09(+0.17%)
Feb 06, 2019 50.19 50.19 50.19 50.19 50 +0.07(+0.14%)
Feb 05, 2019 50.12 50.12 50.12 50.12 34 +0.07(+0.14%)
Feb 04, 2019 50.04 50.04 50.04 50.04 12 +0.01(+0.03%)
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.