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 (%)
Oct 31, 2017 50.45 50.45 50.45 50.45 54 +0.00(+0.00%)
Oct 30, 2017 50.45 50.45 50.45 50.45 129 +0.00(+0.00%)
Oct 27, 2017 50.45 50.45 50.45 50.45 62 +0.00(+0.00%)
Oct 26, 2017 50.45 50.45 50.45 50.45 148 +0.00(+0.00%)
Oct 25, 2017 50.45 50.45 50.45 50.45 240 +0.00(+0.00%)
Oct 24, 2017 50.45 50.45 50.45 50.45 135 +0.00(+0.00%)
Oct 23, 2017 50.45 50.45 50.45 50.45 1,153 -0.03(-0.06%)
Oct 20, 2017 50.48 50.48 50.48 50.48 72 +0.00(+0.00%)
Oct 19, 2017 50.48 50.48 50.48 50.48 107 +0.00(+0.00%)
Oct 18, 2017 50.48 50.48 50.48 50.48 239 +0.02(+0.04%)
Oct 17, 2017 50.46 50.46 50.46 50.46 68 +0.00(+0.00%)
Oct 16, 2017 50.46 50.46 50.46 50.46 47 +0.13(+0.26%)
Oct 13, 2017 50.33 50.33 50.33 50.33 70 +0.00(+0.00%)
Oct 12, 2017 50.33 50.33 50.33 50.33 287 +0.05(+0.10%)
Oct 11, 2017 50.28 50.28 50.28 50.28 187 -0.04(-0.08%)
Oct 10, 2017 50.32 50.32 50.32 50.32 327 +0.16(+0.32%)
Oct 09, 2017 50.16 50.16 50.16 50.16 15 +0.00(+0.00%)
Oct 06, 2017 50.23 50.23 50.16 50.16 306 -0.08(-0.16%)
Oct 05, 2017 50.24 50.24 50.24 50.24 246 -0.02(-0.04%)
Oct 04, 2017 50.26 50.26 50.26 50.26 5,519 +0.13(+0.25%)
Oct 03, 2017 50.13 50.13 50.13 50.13 12 +0.00(+0.00%)
Oct 02, 2017 50.13 50.13 50.13 50.13 129 -0.04(-0.07%)
Sep 29, 2017 50.17 50.17 50.17 50.17 54 +0.00(+0.00%)
Sep 28, 2017 50.18 50.19 50.17 50.17 21,281 -0.16(-0.32%)
Sep 27, 2017 50.33 50.33 50.33 50.33 0 +0.00(+0.00%)
Sep 26, 2017 50.33 50.33 50.33 50.33 0 +0.00(+0.00%)
Sep 25, 2017 50.33 50.33 50.33 50.33 0 +0.00(+0.00%)
Sep 22, 2017 50.33 50.33 50.33 50.33 0 +0.00(+0.00%)
Sep 21, 2017 50.33 50.33 50.33 50.33 0 +0.00(+0.00%)
Sep 20, 2017 50.33 50.33 50.33 50.33 0 +0.00(+0.00%)
Sep 19, 2017 50.33 50.33 50.33 50.33 0 +0.00(+0.00%)
Sep 18, 2017 50.33 50.33 50.33 50.33 0 +0.00(+0.00%)
Sep 15, 2017 50.33 50.33 50.33 50.33 1 +0.00(+0.00%)
Sep 14, 2017 50.33 50.33 50.33 50.33 0 +0.00(+0.00%)
Sep 13, 2017 50.33 50.33 50.33 50.33 0 +0.00(+0.00%)
Sep 12, 2017 50.33 50.33 50.33 50.33 1 +0.04(+0.09%)
Sep 11, 2017 50.29 50.29 50.29 50.29 1 +0.00(+0.00%)
Sep 08, 2017 50.29 50.29 50.29 50.29 0 +0.00(+0.00%)
Sep 07, 2017 50.29 50.29 50.29 50.29 0 +0.00(+0.00%)
Sep 06, 2017 50.29 50.29 50.29 50.29 0 +0.00(+0.00%)
Sep 05, 2017 50.29 50.29 50.29 50.29 0 +0.00(+0.00%)
Sep 01, 2017 50.29 50.29 50.29 50.29 0 -0.10(-0.20%)
Aug 31, 2017 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Aug 30, 2017 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Aug 29, 2017 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Aug 28, 2017 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Aug 25, 2017 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Aug 24, 2017 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Aug 23, 2017 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Aug 22, 2017 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Aug 21, 2017 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Aug 18, 2017 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Aug 17, 2017 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Aug 16, 2017 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Aug 15, 2017 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Aug 14, 2017 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Aug 11, 2017 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Aug 10, 2017 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Aug 09, 2017 50.39 50.39 50.39 50.39 8 +0.30(+0.59%)
Aug 08, 2017 50.09 50.09 50.09 50.09 1 +0.00(+0.00%)
Aug 07, 2017 50.09 50.09 50.09 50.09 0 +0.00(+0.00%)
Aug 04, 2017 50.09 50.09 50.09 50.09 0 +0.00(+0.00%)
Aug 03, 2017 50.09 50.09 50.09 50.09 0 +0.00(+0.00%)
Aug 02, 2017 50.09 50.09 50.09 50.09 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.