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 (%)
Sep 30, 2019 53.17 53.17 53.17 53.17 127 +0.02(+0.05%)
Sep 27, 2019 53.20 53.21 53.09 53.15 500 -0.01(-0.02%)
Sep 26, 2019 53.13 53.16 53.13 53.16 298 +0.05(+0.10%)
Sep 25, 2019 53.11 53.11 53.11 53.11 156 -0.07(-0.13%)
Sep 24, 2019 53.09 53.21 53.09 53.17 595 +0.10(+0.20%)
Sep 23, 2019 53.09 53.09 53.06 53.07 373 +0.13(+0.25%)
Sep 20, 2019 52.94 52.94 52.94 52.94 100 +0.11(+0.21%)
Sep 19, 2019 52.83 52.83 52.83 52.83 169 +0.06(+0.11%)
Sep 18, 2019 52.77 52.77 52.77 52.77 226 +0.11(+0.20%)
Sep 17, 2019 52.61 52.66 52.61 52.66 273 +0.03(+0.06%)
Sep 16, 2019 52.61 52.63 52.61 52.63 370 +0.12(+0.24%)
Sep 13, 2019 52.54 52.54 52.51 52.51 200 -0.26(-0.48%)
Sep 12, 2019 52.77 52.77 52.77 52.77 197 -0.05(-0.09%)
Sep 11, 2019 52.88 52.88 52.81 52.81 259 +0.05(+0.09%)
Sep 10, 2019 52.74 52.76 52.74 52.76 547 -0.19(-0.35%)
Sep 09, 2019 52.92 52.95 52.92 52.95 332 -0.20(-0.38%)
Sep 06, 2019 53.15 53.15 53.15 53.15 100 +0.13(+0.25%)
Sep 05, 2019 53.14 53.14 53.02 53.02 273 -0.37(-0.70%)
Sep 04, 2019 53.30 53.39 53.30 53.39 385 -0.09(-0.17%)
Sep 03, 2019 53.46 53.48 53.35 53.48 515 +0.06(+0.12%)
Aug 30, 2019 53.42 53.42 53.42 53.42 200 -0.03(-0.07%)
Aug 29, 2019 53.52 53.52 53.41 53.45 600 -0.02(-0.03%)
Aug 28, 2019 53.53 53.53 53.42 53.47 2,261 +0.13(+0.24%)
Aug 27, 2019 53.38 53.38 53.27 53.34 388 +0.16(+0.29%)
Aug 26, 2019 53.15 53.19 53.15 53.19 294 +0.08(+0.15%)
Aug 23, 2019 53.10 53.11 53.10 53.11 400 +0.03(+0.07%)
Aug 22, 2019 53.09 53.09 53.08 53.08 488 -0.11(-0.21%)
Aug 21, 2019 53.24 53.24 53.15 53.19 397 -0.03(-0.06%)
Aug 20, 2019 53.27 53.27 53.16 53.22 399 +0.10(+0.19%)
Aug 19, 2019 53.13 53.13 53.07 53.12 443 -0.21(-0.40%)
Aug 16, 2019 53.28 53.33 53.28 53.33 500 -0.07(-0.12%)
Aug 15, 2019 53.35 53.40 53.32 53.40 978 +0.30(+0.57%)
Aug 14, 2019 53.14 53.15 53.05 53.09 992 +0.15(+0.28%)
Aug 13, 2019 52.95 52.95 52.95 52.95 131 +0.10(+0.20%)
Aug 12, 2019 52.78 52.84 52.78 52.84 507 +0.11(+0.21%)
Aug 09, 2019 52.73 52.73 52.73 52.73 200 -0.07(-0.12%)
Aug 08, 2019 52.80 52.80 52.80 52.80 275 -0.06(-0.11%)
Aug 07, 2019 52.86 52.86 52.83 52.85 1,367 +0.18(+0.35%)
Aug 06, 2019 52.66 52.70 52.66 52.67 1,021 +0.07(+0.13%)
Aug 05, 2019 52.66 52.66 52.60 52.60 425 +0.14(+0.27%)
Aug 02, 2019 52.41 52.46 52.40 52.46 1,000 +0.12(+0.23%)
Aug 01, 2019 52.34 52.34 52.34 52.34 66 +0.12(+0.22%)
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%)
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.