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 (%)
May 31, 2018 49.72 49.72 49.72 49.72 84 +0.00(+0.00%)
May 30, 2018 49.72 49.72 49.72 49.72 209 +0.00(+0.00%)
May 29, 2018 49.72 49.72 49.72 49.72 35 +0.00(+0.00%)
May 25, 2018 49.72 49.72 49.72 0 +0.00(+0.00%)
May 24, 2018 49.72 49.72 49.72 49.72 23 +0.00(+0.00%)
May 23, 2018 49.72 49.72 49.72 49.72 79 +0.00(+0.00%)
May 22, 2018 49.72 49.72 49.72 49.72 40 +0.00(+0.00%)
May 21, 2018 49.72 49.72 49.72 49.72 23 +0.00(+0.00%)
May 18, 2018 49.72 49.72 49.72 49.72 65 -0.18(-0.36%)
May 17, 2018 49.90 49.90 49.90 49.90 54 +0.00(+0.00%)
May 16, 2018 49.90 49.90 49.90 49.90 60 +0.00(+0.00%)
May 15, 2018 49.90 49.90 49.90 49.90 72 +0.00(+0.00%)
May 14, 2018 49.90 49.90 49.90 49.90 80 +0.00(+0.00%)
May 11, 2018 49.90 49.90 49.90 49.90 176 -0.09(-0.18%)
May 10, 2018 49.99 49.99 49.99 49.99 24 +0.00(+0.00%)
May 09, 2018 49.99 49.99 49.99 49.99 75 +0.00(+0.00%)
May 08, 2018 49.99 49.99 49.99 49.99 84 +0.00(+0.00%)
May 07, 2018 49.99 49.99 49.99 49.99 45 +0.00(+0.00%)
May 04, 2018 49.99 49.99 49.99 49.99 165 +0.00(+0.00%)
May 03, 2018 49.99 49.99 49.99 49.99 2,056 +0.13(+0.27%)
May 02, 2018 49.86 49.86 49.86 49.86 56 +0.00(+0.00%)
May 01, 2018 49.86 49.86 49.86 49.86 66 -0.03(-0.07%)
Apr 30, 2018 49.89 49.89 49.89 49.89 310 +0.06(+0.12%)
Apr 27, 2018 49.83 49.83 49.83 49.83 126 +0.08(+0.16%)
Apr 26, 2018 49.75 49.75 49.75 49.75 30 +0.00(+0.00%)
Apr 25, 2018 49.75 49.75 49.75 49.75 74 +0.00(+0.00%)
Apr 24, 2018 49.75 49.75 49.75 49.75 41 +0.00(+0.00%)
Apr 23, 2018 49.75 49.75 49.75 49.75 205 -0.22(-0.44%)
Apr 20, 2018 49.97 49.97 49.97 49.97 29 +0.00(+0.00%)
Apr 19, 2018 49.97 49.97 49.97 49.97 78 +0.00(+0.00%)
Apr 18, 2018 49.97 49.97 49.97 49.97 11 +0.00(+0.00%)
Apr 17, 2018 49.97 49.97 49.97 49.97 235 +0.14(+0.28%)
Apr 16, 2018 49.83 49.83 49.83 49.83 179 +0.00(+0.00%)
Apr 13, 2018 49.83 49.83 49.83 49.83 74 +0.00(+0.00%)
Apr 12, 2018 49.83 49.83 49.83 49.83 118 +0.00(+0.00%)
Apr 11, 2018 49.83 49.83 49.83 49.83 73 +0.01(+0.02%)
Apr 10, 2018 49.82 49.82 49.82 49.82 91 +0.00(+0.00%)
Apr 09, 2018 49.82 49.82 49.82 49.82 81 +0.00(+0.00%)
Apr 06, 2018 49.82 49.82 49.82 49.82 12 +0.00(+0.00%)
Apr 05, 2018 49.82 49.82 49.82 49.82 133 +0.00(+0.00%)
Apr 04, 2018 49.82 49.82 49.82 49.82 167 +0.00(+0.00%)
Apr 03, 2018 49.82 49.82 49.82 49.82 216 +0.00(+0.00%)
Apr 02, 2018 49.82 49.82 49.82 49.82 129 -0.03(-0.06%)
Mar 29, 2018 49.85 49.85 49.85 0 +0.00(+0.00%)
Mar 28, 2018 49.85 49.85 49.85 49.85 205 -0.05(-0.10%)
Mar 27, 2018 49.90 49.90 49.90 49.90 40 +0.00(+0.00%)
Mar 26, 2018 49.90 49.90 49.90 49.90 92 +0.00(+0.00%)
Mar 23, 2018 49.90 49.90 49.90 49.90 93 +0.00(+0.00%)
Mar 22, 2018 49.90 49.90 49.90 49.90 247 +0.07(+0.13%)
Mar 21, 2018 49.83 49.83 49.83 49.83 35 +0.00(+0.00%)
Mar 20, 2018 49.83 49.83 49.83 49.83 69 +0.00(+0.00%)
Mar 19, 2018 49.83 49.83 49.83 49.83 226 -0.12(-0.23%)
Mar 16, 2018 49.91 49.95 49.91 49.95 396 +0.02(+0.04%)
Mar 15, 2018 49.93 49.93 49.93 49.93 1,066 -0.06(-0.12%)
Mar 14, 2018 49.99 49.99 49.99 49.99 190 +0.17(+0.34%)
Mar 13, 2018 49.82 49.82 49.82 49.82 76 +0.00(+0.00%)
Mar 12, 2018 49.82 49.82 49.82 49.82 48 +0.23(+0.47%)
Mar 09, 2018 49.59 49.59 49.59 49.59 54 +0.00(+0.00%)
Mar 08, 2018 49.59 49.59 49.59 49.59 59 +0.00(+0.00%)
Mar 07, 2018 49.59 49.59 49.59 49.59 28 +0.00(+0.00%)
Mar 06, 2018 49.59 49.59 49.59 49.59 49 +0.00(+0.00%)
Mar 05, 2018 49.59 49.59 49.59 49.59 58 +0.00(+0.00%)
Mar 02, 2018 49.59 49.59 49.59 49.59 51 +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.