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 (%)
Apr 30, 2019 51.42 51.47 51.41 51.47 643 +0.06(+0.12%)
Apr 29, 2019 51.41 51.41 51.41 51.41 142 -0.03(-0.07%)
Apr 26, 2019 51.49 51.49 51.40 51.44 300 +0.03(+0.06%)
Apr 25, 2019 51.37 51.41 51.37 51.41 359 +0.02(+0.05%)
Apr 24, 2019 51.35 51.38 51.35 51.38 154 +0.13(+0.25%)
Apr 23, 2019 51.26 51.26 51.26 51.26 108 +0.03(+0.06%)
Apr 22, 2019 51.23 51.23 51.23 51.23 847 -0.02(-0.03%)
Apr 18, 2019 51.20 51.24 51.20 51.24 100 +0.12(+0.23%)
Apr 17, 2019 51.08 51.12 51.08 51.12 268 -0.02(-0.03%)
Apr 16, 2019 51.16 51.18 51.11 51.13 7,035 +0.04(+0.08%)
Apr 15, 2019 51.12 51.12 51.09 51.09 1,401 +0.04(+0.08%)
Apr 12, 2019 51.05 51.05 51.05 51.05 100 -0.09(-0.19%)
Apr 11, 2019 51.14 51.15 51.14 51.15 724 +0.00(+0.00%)
Apr 10, 2019 51.15 51.15 51.15 51.15 111 +0.05(+0.09%)
Apr 09, 2019 51.10 51.10 51.10 51.10 229 +0.05(+0.11%)
Apr 08, 2019 51.03 51.05 51.03 51.05 174 -0.03(-0.05%)
Apr 05, 2019 51.09 51.09 51.08 51.08 200 -0.02(-0.04%)
Apr 04, 2019 51.07 51.09 51.07 51.09 167 +0.00(+0.01%)
Apr 03, 2019 51.09 51.09 51.09 51.09 91 -0.09(-0.19%)
Apr 02, 2019 51.19 51.19 51.19 51.19 263 +0.08(+0.15%)
Apr 01, 2019 51.16 51.16 51.11 51.11 150 -0.10(-0.20%)
Mar 29, 2019 51.21 51.21 51.21 51.21 300 +0.02(+0.03%)
Mar 28, 2019 51.23 51.23 51.20 51.20 401 +0.05(+0.10%)
Mar 27, 2019 51.24 51.24 51.15 51.15 133 +0.09(+0.17%)
Mar 26, 2019 51.03 51.06 51.03 51.06 242 -0.03(-0.07%)
Mar 25, 2019 51.14 51.14 51.09 51.09 175 +0.05(+0.11%)
Mar 22, 2019 51.04 51.04 51.04 51.04 100 +0.08(+0.16%)
Mar 21, 2019 50.96 50.96 50.96 50.96 179 +0.08(+0.16%)
Mar 20, 2019 50.88 50.88 50.88 50.88 229 +0.05(+0.10%)
Mar 19, 2019 50.83 50.83 50.83 50.83 22 +0.03(+0.06%)
Mar 18, 2019 50.76 50.80 50.76 50.80 267 +0.03(+0.07%)
Mar 15, 2019 50.77 50.77 50.77 50.77 100 +0.09(+0.18%)
Mar 14, 2019 50.75 50.75 50.67 50.67 494 +0.02(+0.03%)
Mar 13, 2019 50.71 50.71 50.66 50.66 637 -0.03(-0.06%)
Mar 12, 2019 50.66 50.69 50.66 50.69 123 +0.09(+0.17%)
Mar 11, 2019 50.65 50.65 50.60 50.60 407 +0.00(+0.01%)
Mar 08, 2019 50.60 50.60 50.60 50.60 100 +0.02(+0.05%)
Mar 07, 2019 50.58 50.58 50.58 50.58 104 +0.09(+0.17%)
Mar 06, 2019 50.43 50.49 50.43 50.49 356 +0.05(+0.11%)
Mar 05, 2019 50.44 50.44 50.44 50.44 94 +0.04(+0.07%)
Mar 04, 2019 50.38 50.43 50.38 50.40 401 +0.10(+0.21%)
Mar 01, 2019 50.27 50.30 50.27 50.30 200 -0.05(-0.09%)
Feb 28, 2019 50.34 50.34 50.34 50.34 136 -0.01(-0.03%)
Feb 27, 2019 50.34 50.35 50.34 50.35 618 -0.10(-0.20%)
Feb 26, 2019 50.45 50.45 50.45 50.45 66 +0.05(+0.09%)
Feb 25, 2019 50.46 50.46 50.36 50.41 316 +0.04(+0.09%)
Feb 22, 2019 50.42 50.42 50.32 50.37 700 +0.02(+0.03%)
Feb 21, 2019 50.39 50.39 50.31 50.35 1,200 -0.05(-0.09%)
Feb 20, 2019 50.35 50.44 50.35 50.40 62,522 -0.02(-0.05%)
Feb 19, 2019 50.42 50.42 50.42 50.42 88 +0.05(+0.11%)
Feb 15, 2019 50.39 50.40 50.37 50.37 4,700 +0.05(+0.09%)
Feb 14, 2019 50.32 50.32 50.32 50.32 10 +0.06(+0.12%)
Feb 13, 2019 50.26 50.26 50.26 50.26 131 +0.01(+0.01%)
Feb 12, 2019 50.25 50.25 50.25 50.25 107 +0.03(+0.07%)
Feb 11, 2019 50.22 50.22 50.22 50.22 51 -0.06(-0.13%)
Feb 08, 2019 50.28 50.28 50.28 50.28 100 +0.01(+0.03%)
Feb 07, 2019 50.27 50.27 50.27 50.27 13 +0.09(+0.17%)
Feb 06, 2019 50.19 50.19 50.19 50.19 50 +0.07(+0.14%)
Feb 05, 2019 50.12 50.12 50.12 50.12 34 +0.07(+0.14%)
Feb 04, 2019 50.04 50.04 50.04 50.04 12 +0.01(+0.03%)
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.