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, 2017 50.35 50.35 50.35 50.35 0 +0.00(+0.00%)
May 30, 2017 50.35 50.35 50.35 50.35 0 +0.00(+0.00%)
May 26, 2017 50.35 50.35 50.35 50.35 200 +0.12(+0.24%)
May 25, 2017 50.23 50.23 50.23 50.23 6 +0.00(+0.00%)
May 24, 2017 50.23 50.23 50.23 50.23 0 +0.00(+0.00%)
May 23, 2017 50.23 50.23 50.23 50.23 0 +0.00(+0.00%)
May 22, 2017 50.23 50.23 50.23 50.23 0 +0.00(+0.00%)
May 19, 2017 50.23 50.23 50.23 50.23 200 +0.07(+0.13%)
May 18, 2017 50.16 50.16 50.16 50.16 6 +0.00(+0.00%)
May 17, 2017 50.16 50.16 50.16 50.16 60 +0.00(+0.00%)
May 16, 2017 50.16 50.16 50.16 50.16 0 +0.00(+0.00%)
May 15, 2017 50.16 50.16 50.16 50.16 0 +0.00(+0.00%)
May 12, 2017 50.14 50.16 50.14 50.16 204 +0.15(+0.30%)
May 11, 2017 50.01 50.01 50.01 50.01 7 +0.00(+0.00%)
May 10, 2017 50.01 50.01 50.01 50.01 0 +0.00(+0.00%)
May 09, 2017 50.01 50.01 50.01 50.01 1 +0.07(+0.15%)
May 08, 2017 49.94 49.94 49.94 49.94 2 +0.00(+0.00%)
May 05, 2017 49.94 49.94 49.94 49.94 0 +0.00(+0.00%)
May 04, 2017 49.94 49.94 49.94 49.94 0 +0.00(+0.00%)
May 03, 2017 49.94 49.94 49.94 49.94 0 +0.00(+0.00%)
May 02, 2017 49.94 49.94 49.94 49.94 0 +0.00(+0.00%)
May 01, 2017 49.94 49.94 49.94 49.94 0 -0.10(-0.20%)
Apr 28, 2017 50.04 50.04 50.04 50.04 0 +0.00(+0.00%)
Apr 27, 2017 50.04 50.04 50.04 50.04 0 +0.00(+0.00%)
Apr 26, 2017 50.04 50.04 50.04 50.04 0 +0.00(+0.00%)
Apr 25, 2017 50.04 50.04 50.04 50.04 0 +0.00(+0.00%)
Apr 24, 2017 50.04 50.04 50.04 50.04 0 +0.00(+0.00%)
Apr 21, 2017 50.04 50.04 50.04 50.04 0 +0.00(+0.00%)
Apr 20, 2017 50.04 50.04 50.04 50.04 199 +0.13(+0.26%)
Apr 19, 2017 49.91 49.91 49.91 49.91 0 +0.00(+0.00%)
Apr 18, 2017 49.91 49.91 49.91 49.91 4 +0.00(+0.00%)
Apr 17, 2017 49.91 49.91 49.91 49.91 0 +0.00(+0.00%)
Apr 13, 2017 49.91 49.91 49.91 49.91 0 +0.00(+0.00%)
Apr 12, 2017 49.91 49.91 49.91 49.91 1 +0.00(+0.00%)
Apr 11, 2017 49.91 49.91 49.91 49.91 0 +0.00(+0.00%)
Apr 10, 2017 49.91 49.91 49.91 49.91 2 +0.00(+0.00%)
Apr 07, 2017 49.91 49.91 49.91 49.91 3 +0.00(+0.00%)
Apr 06, 2017 49.91 49.91 49.91 49.91 0 +0.00(+0.00%)
Apr 05, 2017 49.91 49.91 49.91 49.91 0 -0.11(-0.21%)
Mar 31, 2017 50.02 50.02 50.02 0 +0.29(+0.58%)
Mar 30, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Mar 29, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Mar 28, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Mar 27, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Mar 24, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Mar 23, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Mar 22, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Mar 21, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Mar 20, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Mar 17, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Mar 16, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Mar 15, 2017 49.73 49.73 49.73 49.73 1 +0.00(+0.00%)
Mar 14, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Mar 13, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Mar 10, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Mar 09, 2017 49.73 49.73 49.73 49.73 1 -0.12(-0.23%)
Mar 08, 2017 49.85 49.85 49.85 49.85 1 +0.00(+0.00%)
Mar 07, 2017 49.85 49.85 49.85 49.85 0 +0.00(+0.00%)
Mar 06, 2017 49.85 49.85 49.85 49.85 0 +0.00(+0.00%)
Mar 03, 2017 49.85 49.85 49.85 49.85 0 +0.00(+0.00%)
Mar 02, 2017 49.85 49.85 49.85 49.85 0 +0.00(+0.00%)
Mar 01, 2017 49.85 49.85 49.85 49.85 0 -0.10(-0.21%)
Feb 28, 2017 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Feb 27, 2017 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Feb 24, 2017 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Feb 23, 2017 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Feb 22, 2017 49.95 49.95 49.95 49.95 100 +0.19(+0.38%)
Feb 21, 2017 49.76 49.76 49.76 49.76 0 +0.00(+0.00%)
Feb 17, 2017 49.76 49.76 49.76 0 +0.00(+0.00%)
Feb 16, 2017 49.76 49.76 49.76 49.76 0 +0.00(+0.00%)
Feb 15, 2017 49.76 49.76 49.76 49.76 0 +0.00(+0.00%)
Feb 14, 2017 49.76 49.76 49.76 49.76 0 +0.00(+0.00%)
Feb 13, 2017 49.76 49.76 49.76 49.76 0 +0.00(+0.00%)
Feb 10, 2017 49.76 49.76 49.76 49.76 0 +0.00(+0.00%)
Feb 09, 2017 49.76 49.76 49.76 49.76 1 +0.16(+0.32%)
Feb 08, 2017 49.60 49.60 49.60 49.60 1 +0.00(+0.00%)
Feb 07, 2017 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Feb 06, 2017 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Feb 03, 2017 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Feb 02, 2017 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Feb 01, 2017 49.60 49.60 49.60 49.60 0 -0.11(-0.21%)
Jan 31, 2017 49.71 49.71 49.71 49.71 0 +0.00(+0.00%)
Jan 30, 2017 49.71 49.71 49.71 49.71 0 +0.00(+0.00%)
Jan 27, 2017 49.71 49.71 49.71 49.71 0 +0.00(+0.00%)
Jan 26, 2017 49.71 49.71 49.71 49.71 0 +0.00(+0.00%)
Jan 25, 2017 49.71 49.71 49.71 49.71 0 +0.00(+0.00%)
Jan 24, 2017 49.71 49.71 49.71 49.71 0 +0.00(+0.00%)
Jan 23, 2017 49.71 49.71 49.71 49.71 0 +0.00(+0.00%)
Jan 20, 2017 49.71 49.71 49.71 49.71 0 +0.00(+0.00%)
Jan 19, 2017 49.71 49.71 49.71 49.71 0 +0.00(+0.00%)
Jan 18, 2017 49.71 49.71 49.71 49.71 0 +0.00(+0.00%)
Jan 17, 2017 49.71 49.71 49.71 49.71 0 +0.00(+0.00%)
Jan 13, 2017 49.71 49.71 49.71 0 +0.00(+0.00%)
Jan 12, 2017 49.71 49.71 49.71 49.71 0 +0.00(+0.00%)
Jan 11, 2017 49.71 49.71 49.71 49.71 0 +0.00(+0.00%)
Jan 10, 2017 49.71 49.71 49.71 49.71 100 +0.09(+0.18%)
Jan 09, 2017 49.62 49.62 49.62 49.62 0 +0.00(+0.00%)
Jan 06, 2017 49.62 49.62 49.62 49.62 0 +0.00(+0.00%)
Jan 05, 2017 49.62 49.62 49.62 49.62 1 -0.07(-0.14%)
Jan 04, 2017 49.69 49.69 49.69 49.69 1 +0.00(+0.00%)
Jan 03, 2017 49.69 49.69 49.69 49.69 200 +0.03(+0.05%)
Dec 30, 2016 49.66 49.66 49.66 0 +0.00(+0.00%)
Dec 29, 2016 49.66 49.66 49.66 49.66 0 +0.00(+0.00%)
Dec 28, 2016 49.66 49.66 49.66 49.66 0 +0.00(+0.00%)
Dec 27, 2016 49.66 49.66 49.66 49.66 200 +0.44(+0.89%)
Dec 23, 2016 49.22 49.22 49.22 0 +0.00(+0.00%)
Dec 22, 2016 49.22 49.22 49.22 49.22 0 +0.00(+0.00%)
Dec 21, 2016 49.22 49.22 49.22 49.22 0 +0.00(+0.00%)
Dec 20, 2016 49.22 49.22 49.22 49.22 0 +0.00(+0.00%)
Dec 19, 2016 49.22 49.22 49.22 49.22 0 +0.00(+0.00%)
Dec 16, 2016 49.22 49.22 49.22 49.22 0 +0.00(+0.00%)
Dec 15, 2016 49.22 49.22 49.22 49.22 0 +0.00(+0.00%)
Dec 14, 2016 49.22 49.22 49.22 49.22 0 +0.00(+0.00%)
Dec 13, 2016 49.22 49.22 49.22 49.22 0 +0.00(+0.00%)
Dec 12, 2016 49.22 49.22 49.22 49.22 0 +0.00(+0.00%)
Dec 09, 2016 49.22 49.22 49.22 49.22 0 +0.00(+0.00%)
Dec 08, 2016 49.22 49.22 49.22 49.22 1 +0.00(+0.00%)
Dec 07, 2016 49.22 49.22 49.22 49.22 0 +0.00(+0.00%)
Dec 06, 2016 49.22 49.22 49.22 49.22 0 +0.00(+0.00%)
Dec 05, 2016 49.22 49.22 49.22 49.22 0 +0.00(+0.00%)
Dec 02, 2016 49.22 49.22 49.22 49.22 0 +0.00(+0.00%)
Dec 01, 2016 49.22 49.22 49.22 49.22 100 -0.16(-0.32%)
Nov 30, 2016 49.38 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 29, 2016 49.38 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 28, 2016 49.38 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 25, 2016 49.38 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 23, 2016 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 22, 2016 49.38 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 21, 2016 49.38 49.38 49.38 49.38 100 -0.22(-0.44%)
Nov 18, 2016 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Nov 17, 2016 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Nov 16, 2016 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Nov 15, 2016 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Nov 14, 2016 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Nov 11, 2016 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Nov 10, 2016 49.60 49.60 49.60 49.60 100 -0.10(-0.20%)
Nov 09, 2016 49.70 49.70 49.70 49.70 500 -0.10(-0.20%)
Nov 08, 2016 49.81 49.81 49.80 49.80 260 -0.15(-0.30%)
Nov 07, 2016 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Nov 04, 2016 49.87 49.95 49.87 49.95 300 +0.00(+0.00%)
Nov 03, 2016 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Nov 02, 2016 49.95 49.95 49.95 49.95 0 +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.