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 (%)
Jul 31, 2019 52.20 52.23 52.20 52.23 707 +0.07(+0.13%)
Jul 30, 2019 52.11 52.16 52.11 52.16 287 +0.01(+0.02%)
Jul 29, 2019 52.11 52.15 52.11 52.15 182 +0.02(+0.03%)
Jul 26, 2019 52.13 52.13 52.13 52.13 100 +0.03(+0.06%)
Jul 25, 2019 52.02 52.09 52.02 52.09 400 -0.02(-0.05%)
Jul 24, 2019 52.18 52.18 52.12 52.12 183 +0.12(+0.23%)
Jul 23, 2019 52.00 52.00 52.00 52.00 280 +0.02(+0.05%)
Jul 22, 2019 51.93 51.98 51.93 51.98 671 +0.05(+0.10%)
Jul 19, 2019 51.89 51.92 51.89 51.92 500 -0.04(-0.07%)
Jul 18, 2019 51.96 51.96 51.96 51.96 122 +0.11(+0.20%)
Jul 17, 2019 51.77 51.85 51.77 51.85 241 +0.12(+0.24%)
Jul 16, 2019 51.74 51.74 51.68 51.73 1,102 +0.02(+0.05%)
Jul 15, 2019 51.66 51.70 51.66 51.70 805 +0.14(+0.28%)
Jul 12, 2019 51.60 51.60 51.56 51.56 300 -0.05(-0.11%)
Jul 11, 2019 51.72 51.72 51.56 51.62 1,922 -0.14(-0.27%)
Jul 10, 2019 51.71 51.76 51.71 51.76 167 -0.09(-0.18%)
Jul 09, 2019 51.81 51.85 51.81 51.85 608 +0.01(+0.02%)
Jul 08, 2019 51.94 51.94 51.83 51.84 371 -0.03(-0.07%)
Jul 05, 2019 51.80 51.88 51.80 51.88 400 -0.11(-0.21%)
Jul 03, 2019 51.93 51.98 51.93 51.98 600 +0.20(+0.39%)
Jul 02, 2019 51.72 51.78 51.72 51.78 1,290 +0.14(+0.27%)
Jul 01, 2019 51.72 51.72 51.58 51.65 414 +0.01(+0.02%)
Jun 28, 2019 51.60 51.64 51.58 51.64 300 +0.02(+0.04%)
Jun 27, 2019 51.64 51.64 51.56 51.62 296 +0.05(+0.09%)
Jun 26, 2019 51.52 51.57 51.52 51.57 685 -0.08(-0.15%)
Jun 25, 2019 51.63 51.65 51.63 51.65 336 +0.03(+0.07%)
Jun 24, 2019 51.62 51.62 51.62 51.62 119 +0.08(+0.15%)
Jun 21, 2019 51.49 51.54 51.48 51.54 1,200 -0.09(-0.18%)
Jun 20, 2019 51.71 51.71 51.58 51.63 1,249 +0.07(+0.13%)
Jun 19, 2019 51.62 51.62 51.56 51.56 278 +0.02(+0.04%)
Jun 18, 2019 51.52 51.55 51.18 51.55 654 +0.25(+0.49%)
Jun 17, 2019 51.26 51.30 51.26 51.30 475 -0.00(-0.01%)
Jun 14, 2019 51.35 51.36 51.30 51.30 700 +0.03(+0.07%)
Jun 13, 2019 51.21 51.27 51.21 51.27 387 +0.04(+0.08%)
Jun 12, 2019 51.25 51.25 51.23 51.23 295 +0.04(+0.07%)
Jun 11, 2019 51.14 51.19 51.14 51.19 387 +0.04(+0.09%)
Jun 10, 2019 51.11 51.19 51.10 51.15 734 -0.12(-0.23%)
Jun 07, 2019 51.20 51.27 51.20 51.27 200 +0.15(+0.28%)
Jun 06, 2019 51.14 51.19 51.12 51.12 573 +0.04(+0.07%)
Jun 05, 2019 51.13 51.13 51.08 51.08 329 +0.09(+0.19%)
Jun 04, 2019 50.92 50.99 50.92 50.99 285 -0.01(-0.02%)
Jun 03, 2019 51.00 51.00 51.00 51.00 87 +0.04(+0.08%)
May 31, 2019 50.89 51.01 50.89 50.96 500 +0.16(+0.31%)
May 30, 2019 50.73 50.80 50.73 50.80 313 +0.02(+0.04%)
May 29, 2019 50.78 50.78 50.78 50.78 305 +0.05(+0.11%)
May 28, 2019 50.67 50.73 50.67 50.73 423 +0.08(+0.15%)
May 24, 2019 50.59 50.65 50.59 50.65 300 +0.05(+0.10%)
May 23, 2019 50.53 50.60 50.53 50.60 394 +0.09(+0.18%)
May 22, 2019 50.45 50.51 50.45 50.51 457 +0.09(+0.18%)
May 21, 2019 50.48 50.48 50.42 50.42 300 +0.01(+0.01%)
May 20, 2019 50.41 50.41 50.41 50.41 127 -0.05(-0.10%)
May 17, 2019 50.52 50.52 50.47 50.47 200 +0.02(+0.03%)
May 16, 2019 50.41 50.45 50.41 50.45 535 +0.03(+0.06%)
May 15, 2019 50.36 50.42 50.36 50.42 386 +0.09(+0.17%)
May 14, 2019 50.38 50.38 50.34 50.34 420 -0.01(-0.01%)
May 13, 2019 50.40 50.40 50.34 50.34 316 +0.08(+0.15%)
May 10, 2019 50.22 50.27 50.21 50.27 300 -0.03(-0.07%)
May 09, 2019 50.39 50.39 50.24 50.30 844 +0.00(+0.00%)
May 08, 2019 50.24 50.30 50.24 50.30 590 +0.02(+0.04%)
May 07, 2019 50.28 50.28 50.23 50.28 745 +0.05(+0.10%)
May 06, 2019 50.29 50.29 50.18 50.23 678 +0.02(+0.04%)
May 03, 2019 50.16 50.21 50.16 50.21 200 +0.03(+0.06%)
May 02, 2019 50.25 50.25 50.18 50.18 209 -0.02(-0.04%)
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.