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 (%)
Nov 30, 2017 49.18 49.18 49.18 49.18 55 +0.00(+0.00%)
Nov 29, 2017 49.18 49.18 49.18 49.18 182 +0.00(+0.00%)
Nov 28, 2017 49.18 49.18 49.18 49.18 166 +0.01(+0.02%)
Nov 27, 2017 49.17 49.17 49.17 49.17 434 +0.02(+0.04%)
Nov 24, 2017 49.15 49.15 49.15 49.15 443 +0.03(+0.06%)
Nov 22, 2017 49.12 49.12 49.12 49.12 252 +0.06(+0.12%)
Nov 21, 2017 49.06 49.06 49.06 49.06 14 +0.00(+0.00%)
Nov 20, 2017 49.06 49.06 49.06 49.06 152 +0.00(+0.00%)
Nov 17, 2017 48.97 49.06 48.97 49.06 915 +0.03(+0.06%)
Nov 16, 2017 49.03 49.03 49.03 49.03 376 -0.05(-0.10%)
Nov 15, 2017 49.04 49.08 49.04 49.08 478 +0.10(+0.20%)
Nov 14, 2017 48.98 48.98 48.98 48.98 228 +0.02(+0.04%)
Nov 13, 2017 48.96 48.96 48.96 48.96 216 +0.00(+0.00%)
Nov 10, 2017 48.96 48.96 48.96 48.96 285 -0.21(-0.43%)
Nov 09, 2017 49.17 49.17 49.17 49.17 98 +0.00(+0.00%)
Nov 08, 2017 49.19 49.19 49.17 49.17 302 -0.03(-0.06%)
Nov 07, 2017 49.18 49.20 49.18 49.20 583 +0.11(+0.22%)
Nov 06, 2017 49.05 49.09 49.05 49.09 329 +0.12(+0.25%)
Nov 03, 2017 48.97 48.97 48.97 48.97 561 -0.10(-0.20%)
Nov 02, 2017 49.07 49.07 49.07 49.07 276 +0.15(+0.31%)
Nov 01, 2017 48.92 48.92 48.92 48.92 238 -0.03(-0.06%)
Oct 31, 2017 48.95 48.95 48.95 48.95 111 +0.00(+0.00%)
Oct 30, 2017 48.95 48.95 48.95 48.95 284 +0.15(+0.31%)
Oct 27, 2017 48.80 48.80 48.80 48.80 144 +0.00(+0.00%)
Oct 26, 2017 48.80 48.80 48.80 48.80 271 +0.09(+0.18%)
Oct 25, 2017 48.71 48.71 48.71 48.71 413 -0.10(-0.20%)
Oct 24, 2017 48.81 48.81 48.81 48.81 148 +0.00(+0.00%)
Oct 23, 2017 48.81 48.81 48.81 48.81 414 -0.07(-0.14%)
Oct 20, 2017 48.88 48.88 48.88 48.88 79 +0.00(+0.00%)
Oct 19, 2017 48.87 48.88 48.87 48.88 375 +0.03(+0.06%)
Oct 18, 2017 48.85 48.85 48.85 48.85 171 -0.04(-0.08%)
Oct 17, 2017 48.93 48.93 48.89 48.89 615 +0.09(+0.18%)
Oct 16, 2017 48.80 48.80 48.80 48.80 95 +0.00(+0.00%)
Oct 13, 2017 48.80 48.80 48.80 48.80 201 +0.00(+0.00%)
Oct 12, 2017 48.78 48.80 48.78 48.80 348 +0.09(+0.18%)
Oct 11, 2017 48.68 48.72 48.68 48.71 774 +0.05(+0.10%)
Oct 10, 2017 48.75 48.75 48.66 48.66 566 +0.06(+0.12%)
Oct 09, 2017 48.60 48.60 48.60 48.60 21 +0.00(+0.00%)
Oct 06, 2017 48.60 48.69 48.60 48.60 830 -0.12(-0.25%)
Oct 05, 2017 48.72 48.72 48.72 48.72 166 +0.00(+0.00%)
Oct 04, 2017 48.72 48.72 48.72 48.72 353 +0.01(+0.02%)
Oct 03, 2017 48.71 48.71 48.71 48.71 164 +0.03(+0.05%)
Oct 02, 2017 48.68 48.68 48.68 48.68 91 -0.01(-0.01%)
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%)
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.