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 (%)
Jan 31, 2019 50.12 50.12 50.12 50.12 66 +0.15(+0.31%)
Jan 30, 2019 49.97 49.97 49.97 49.97 13 +0.09(+0.17%)
Jan 29, 2019 49.88 49.88 49.88 49.88 29 +0.04(+0.07%)
Jan 28, 2019 49.84 49.84 49.84 49.84 17 +0.06(+0.13%)
Jan 25, 2019 49.78 49.78 49.78 49.78 100 -0.03(-0.06%)
Jan 24, 2019 49.82 49.82 49.81 49.81 341 +0.16(+0.33%)
Jan 23, 2019 49.65 49.65 49.65 49.65 58 -0.03(-0.07%)
Jan 22, 2019 49.68 49.68 49.68 49.68 93 +0.10(+0.21%)
Jan 18, 2019 49.58 49.58 49.58 49.58 100 +0.05(+0.09%)
Jan 17, 2019 49.53 49.53 49.53 49.53 22 -0.02(-0.04%)
Jan 16, 2019 49.55 49.55 49.55 49.55 55 -0.03(-0.05%)
Jan 15, 2019 49.61 49.61 49.58 49.58 231 +0.10(+0.20%)
Jan 14, 2019 49.48 49.48 49.48 49.48 148 +0.01(+0.01%)
Jan 11, 2019 49.47 49.47 49.47 49.47 100 +0.05(+0.09%)
Jan 10, 2019 49.42 49.42 49.42 49.42 35 +0.06(+0.11%)
Jan 09, 2019 49.37 49.37 49.37 49.37 28 +0.08(+0.17%)
Jan 08, 2019 49.28 49.28 49.28 49.28 83 -0.10(-0.20%)
Jan 07, 2019 49.38 49.38 49.38 49.38 48 -0.04(-0.09%)
Jan 04, 2019 49.42 49.42 49.42 49.42 100 -0.08(-0.16%)
Jan 03, 2019 49.50 49.51 49.50 49.51 228 -0.03(-0.07%)
Jan 02, 2019 49.54 49.54 49.54 49.54 31 +0.09(+0.17%)
Dec 31, 2018 49.45 49.45 49.45 49.45 100 +0.02(+0.04%)
Dec 28, 2018 49.44 49.44 49.44 49.44 100 -0.05(-0.10%)
Dec 27, 2018 49.45 49.48 49.45 49.48 181 +0.06(+0.13%)
Dec 26, 2018 49.42 49.42 49.42 49.42 23 +0.02(+0.04%)
Dec 24, 2018 49.40 49.40 49.40 49.40 200 +0.05(+0.09%)
Dec 21, 2018 49.43 49.43 49.35 49.35 300 -0.45(-0.90%)
Dec 20, 2018 49.80 49.80 49.80 49.80 161 -0.05(-0.10%)
Dec 19, 2018 49.81 49.85 49.81 49.85 582 +0.03(+0.06%)
Dec 18, 2018 49.80 49.83 49.80 49.83 361 +0.04(+0.07%)
Dec 17, 2018 49.79 49.79 49.79 49.79 73 +0.03(+0.06%)
Dec 14, 2018 49.76 49.76 49.76 49.76 100 +0.16(+0.31%)
Dec 13, 2018 49.60 49.60 49.60 49.60 42 +0.04(+0.09%)
Dec 12, 2018 49.56 49.56 49.56 49.56 91 -0.02(-0.05%)
Dec 11, 2018 49.56 49.58 49.56 49.58 188 +0.01(+0.03%)
Dec 10, 2018 49.59 49.59 49.52 49.57 385 +0.02(+0.04%)
Dec 07, 2018 49.55 49.55 49.55 49.55 100 +0.04(+0.08%)
Dec 06, 2018 49.51 49.51 49.51 49.51 127 +0.00(+0.01%)
Dec 04, 2018 49.51 49.51 49.51 49.51 100 -0.00(-0.01%)
Dec 03, 2018 49.51 49.51 49.51 49.51 84 -0.10(-0.20%)
Nov 30, 2018 49.61 49.61 49.61 49.61 100 +0.00(+0.00%)
Nov 29, 2018 49.61 49.61 49.61 49.61 44 +0.01(+0.02%)
Nov 28, 2018 49.60 49.60 49.60 49.60 30 +0.00(+0.00%)
Nov 27, 2018 49.60 49.60 49.60 49.60 25 +0.00(+0.00%)
Nov 26, 2018 49.61 49.61 49.60 49.60 1,048 +0.14(+0.28%)
Nov 23, 2018 49.46 49.46 49.46 49.46 100 +0.00(+0.00%)
Nov 21, 2018 49.46 49.46 49.46 0 +0.00(+0.00%)
Nov 20, 2018 49.46 49.46 49.46 49.46 61 -0.48(-0.96%)
Nov 19, 2018 49.94 49.94 49.94 49.94 17 +0.00(+0.00%)
Nov 16, 2018 49.94 49.94 49.94 49.94 100 +0.00(+0.00%)
Nov 15, 2018 49.94 49.94 49.94 49.94 168 +0.00(+0.00%)
Nov 14, 2018 49.94 49.94 49.94 49.94 83 +0.00(+0.00%)
Nov 13, 2018 49.94 49.94 49.94 49.94 46 +0.00(+0.00%)
Nov 12, 2018 49.94 49.94 49.94 49.94 216 +0.11(+0.22%)
Nov 09, 2018 49.83 49.83 49.83 49.83 100 +0.00(+0.00%)
Nov 08, 2018 49.83 49.83 49.83 49.83 103 +0.00(+0.00%)
Nov 07, 2018 49.83 49.83 49.83 49.83 52 +0.00(+0.00%)
Nov 06, 2018 49.83 49.83 49.83 49.83 97 +0.00(+0.00%)
Nov 05, 2018 49.83 49.83 49.83 49.83 182 +0.00(+0.00%)
Nov 02, 2018 49.83 49.83 49.83 49.83 100 +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.