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 (%)
Jul 31, 2018 50.16 50.16 50.16 50.16 99 +0.00(+0.00%)
Jul 30, 2018 50.16 50.16 50.16 50.16 139 -0.00(-0.00%)
Jul 27, 2018 50.16 50.16 50.16 50.16 300 +0.03(+0.06%)
Jul 26, 2018 50.09 50.13 50.09 50.13 835 -0.01(-0.02%)
Jul 25, 2018 50.14 50.14 50.14 50.14 326 +0.08(+0.15%)
Jul 24, 2018 50.06 50.06 50.06 50.06 146 +0.00(+0.00%)
Jul 23, 2018 50.06 50.06 50.06 50.06 711 -0.05(-0.09%)
Jul 20, 2018 50.11 50.11 50.11 50.11 49 +0.00(+0.00%)
Jul 19, 2018 50.11 50.11 50.11 50.11 17 +0.00(+0.00%)
Jul 18, 2018 50.11 50.11 50.11 50.11 12 +0.00(+0.00%)
Jul 17, 2018 50.11 50.11 50.11 50.11 20 +0.00(+0.00%)
Jul 16, 2018 50.11 50.11 50.11 50.11 133 +0.00(+0.00%)
Jul 13, 2018 50.11 50.11 50.11 50.11 29 +0.08(+0.16%)
Jul 12, 2018 50.03 50.03 50.03 50.03 35 +0.07(+0.14%)
Jul 11, 2018 49.96 49.96 49.96 49.96 34 +0.00(+0.00%)
Jul 10, 2018 49.96 49.96 49.96 49.96 32 +0.00(+0.00%)
Jul 09, 2018 49.96 49.96 49.96 49.96 24 +0.00(+0.00%)
Jul 06, 2018 49.96 49.96 49.96 49.96 144 +0.00(+0.00%)
Jul 05, 2018 49.96 49.96 49.96 49.96 73 +0.00(+0.00%)
Jul 03, 2018 49.96 49.96 49.96 0 -0.01(-0.02%)
Jul 02, 2018 49.97 49.97 49.97 49.97 162 +0.00(+0.00%)
Jun 29, 2018 49.97 49.97 49.97 49.97 31 +0.00(+0.00%)
Jun 28, 2018 49.97 49.97 49.97 49.97 44 +0.00(+0.00%)
Jun 27, 2018 49.97 49.97 49.97 49.97 34 +0.00(+0.00%)
Jun 26, 2018 49.97 49.97 49.97 49.97 16 +0.00(+0.00%)
Jun 25, 2018 49.97 49.97 49.97 49.97 88 -0.04(-0.08%)
Jun 22, 2018 50.01 50.01 50.01 50.01 74 +0.00(+0.00%)
Jun 21, 2018 50.01 50.01 50.01 50.01 118 +0.20(+0.40%)
Jun 20, 2018 49.81 49.81 49.81 49.81 49 +0.00(+0.00%)
Jun 19, 2018 49.81 49.81 49.81 49.81 40 +0.00(+0.00%)
Jun 18, 2018 49.81 49.81 49.81 49.81 28 +0.00(+0.00%)
Jun 15, 2018 49.81 49.81 49.81 49.81 17 +0.00(+0.00%)
Jun 14, 2018 49.81 49.81 49.81 49.81 157 +0.00(+0.00%)
Jun 13, 2018 49.81 49.81 49.81 49.81 275 +0.18(+0.36%)
Jun 12, 2018 49.63 49.63 49.63 49.63 28 -0.08(-0.16%)
Jun 11, 2018 49.71 49.71 49.71 49.71 142 -0.25(-0.50%)
Jun 08, 2018 49.96 49.96 49.96 49.96 55 +0.00(+0.00%)
Jun 07, 2018 49.96 49.96 49.96 49.96 29 +0.00(+0.00%)
Jun 06, 2018 49.96 49.96 49.96 49.96 45 +0.00(+0.00%)
Jun 05, 2018 49.96 49.96 49.96 49.96 312 +0.27(+0.55%)
Jun 04, 2018 49.69 49.69 49.69 49.69 59 +0.00(+0.00%)
Jun 01, 2018 49.69 49.69 49.69 49.69 16 -0.03(-0.07%)
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%)
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.