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 (%)
Feb 28, 2019 49.49 49.49 49.44 49.44 341 -0.08(-0.16%)
Feb 27, 2019 49.55 49.56 49.45 49.52 1,341 -0.12(-0.25%)
Feb 26, 2019 49.59 49.65 49.59 49.65 131 +0.04(+0.08%)
Feb 25, 2019 49.66 49.66 49.55 49.60 1,476 -0.04(-0.07%)
Feb 22, 2019 49.69 49.70 49.59 49.64 1,600 +0.07(+0.14%)
Feb 21, 2019 49.49 49.63 49.49 49.57 3,237 +0.00(+0.00%)
Feb 20, 2019 49.63 49.63 49.52 49.57 126,443 -0.01(-0.01%)
Feb 19, 2019 49.53 49.58 49.53 49.58 188 -0.01(-0.02%)
Feb 15, 2019 49.59 49.62 49.59 49.59 11,600 +0.04(+0.08%)
Feb 14, 2019 49.55 49.55 49.55 49.55 24 +0.08(+0.16%)
Feb 13, 2019 49.47 49.47 49.47 49.47 406 +0.00(+0.00%)
Feb 12, 2019 49.41 49.47 49.41 49.47 215 -0.03(-0.06%)
Feb 11, 2019 49.49 49.49 49.49 49.49 210 -0.05(-0.09%)
Feb 08, 2019 49.54 49.54 49.54 49.54 500 +0.05(+0.10%)
Feb 07, 2019 49.49 49.49 49.49 49.49 30 +0.09(+0.18%)
Feb 06, 2019 49.40 49.40 49.40 49.40 99 +0.02(+0.03%)
Feb 05, 2019 49.38 49.38 49.38 49.38 49 +0.03(+0.06%)
Feb 04, 2019 49.38 49.38 49.34 49.35 1,441 -0.03(-0.06%)
Feb 01, 2019 49.45 49.45 49.38 49.38 100 -0.13(-0.26%)
Jan 31, 2019 49.52 49.52 49.52 49.52 166 +0.05(+0.11%)
Jan 30, 2019 49.43 49.46 49.42 49.46 253 +0.06(+0.12%)
Jan 29, 2019 49.40 49.40 49.40 49.40 59 +0.03(+0.06%)
Jan 28, 2019 49.37 49.37 49.37 49.37 36 +0.03(+0.06%)
Jan 25, 2019 49.34 49.34 49.34 49.34 100 -0.05(-0.10%)
Jan 24, 2019 49.39 49.39 49.30 49.39 680 +0.19(+0.38%)
Jan 23, 2019 49.20 49.20 49.20 49.20 53 -0.02(-0.04%)
Jan 22, 2019 49.23 49.23 49.23 49.23 52 +0.10(+0.20%)
Jan 18, 2019 49.12 49.12 49.12 49.12 100 -0.03(-0.07%)
Jan 17, 2019 49.14 49.16 49.14 49.16 278 -0.03(-0.06%)
Jan 16, 2019 49.19 49.19 49.19 49.19 111 -0.00(-0.01%)
Jan 15, 2019 49.24 49.24 49.19 49.19 502 +0.03(+0.07%)
Jan 14, 2019 49.11 49.16 49.11 49.16 207 +0.03(+0.06%)
Jan 11, 2019 49.13 49.13 49.13 49.13 100 +0.04(+0.08%)
Jan 10, 2019 49.09 49.09 49.09 49.09 70 +0.04(+0.08%)
Jan 09, 2019 49.05 49.05 49.05 49.05 62 +0.03(+0.06%)
Jan 08, 2019 49.04 49.04 49.02 49.02 199 -0.05(-0.10%)
Jan 07, 2019 49.07 49.07 49.07 49.07 98 -0.04(-0.08%)
Jan 04, 2019 49.11 49.11 49.11 49.11 200 -0.17(-0.34%)
Jan 03, 2019 49.18 49.28 49.18 49.28 805 +0.08(+0.15%)
Jan 02, 2019 49.20 49.20 49.20 49.20 45 +0.14(+0.29%)
Dec 31, 2018 49.06 49.06 49.06 49.06 100 +0.05(+0.09%)
Dec 28, 2018 49.07 49.07 49.02 49.02 1,400 +0.07(+0.14%)
Dec 27, 2018 49.00 49.00 48.89 48.95 664 +0.01(+0.02%)
Dec 26, 2018 49.06 49.06 48.94 48.94 879 -0.02(-0.05%)
Dec 24, 2018 49.00 49.00 48.89 48.96 200 +0.06(+0.13%)
Dec 21, 2018 49.00 49.00 48.90 48.90 300 -0.80(-1.62%)
Dec 20, 2018 49.69 49.70 49.64 49.70 414 +0.00(+0.00%)
Dec 19, 2018 49.70 49.70 49.70 49.70 104 +0.05(+0.11%)
Dec 18, 2018 49.70 49.70 49.59 49.65 744 +0.12(+0.25%)
Dec 17, 2018 49.52 49.52 49.52 49.52 158 -0.00(-0.01%)
Dec 14, 2018 49.52 49.52 49.52 49.52 100 +0.07(+0.14%)
Dec 13, 2018 49.45 49.45 49.45 49.45 85 +0.05(+0.10%)
Dec 12, 2018 49.47 49.47 49.41 49.41 239 -0.06(-0.13%)
Dec 11, 2018 49.43 49.47 49.43 49.47 451 -0.02(-0.04%)
Dec 10, 2018 49.49 49.49 49.49 49.49 270 +0.06(+0.12%)
Dec 07, 2018 49.43 49.43 49.43 49.43 100 +0.04(+0.08%)
Dec 06, 2018 49.49 49.49 49.39 49.39 364 +0.25(+0.51%)
Dec 04, 2018 49.14 49.14 49.14 49.14 100 +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.