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 (%)
Dec 29, 2017 50.05 50.05 50.05 0 +0.00(+0.00%)
Dec 28, 2017 50.05 50.05 50.05 50.05 159 -0.11(-0.22%)
Dec 27, 2017 50.16 50.16 50.16 50.16 129 +0.00(+0.00%)
Dec 26, 2017 50.16 50.16 50.16 50.16 219 +0.00(+0.00%)
Dec 22, 2017 50.16 50.16 50.16 50.16 96 -0.14(-0.28%)
Dec 21, 2017 50.30 50.30 50.30 50.30 66 +0.00(+0.00%)
Dec 20, 2017 50.30 50.30 50.30 50.30 86 +0.00(+0.00%)
Dec 19, 2017 50.30 50.30 50.30 50.30 8 +0.00(+0.00%)
Dec 18, 2017 50.30 50.30 50.30 50.30 128 +0.00(+0.00%)
Dec 15, 2017 50.30 50.30 50.30 50.30 67 +0.00(+0.00%)
Dec 14, 2017 50.30 50.30 50.30 50.30 198 +0.00(+0.00%)
Dec 13, 2017 50.30 50.30 50.30 50.30 133 -0.02(-0.04%)
Dec 12, 2017 50.32 50.32 50.32 50.32 151 +0.00(+0.00%)
Dec 11, 2017 50.32 50.32 50.32 50.32 112 +0.00(+0.00%)
Dec 08, 2017 50.32 50.32 50.32 50.32 198 +0.01(+0.02%)
Dec 07, 2017 50.31 50.31 50.31 50.31 61 +0.00(+0.00%)
Dec 06, 2017 50.31 50.31 50.31 50.31 317 +0.11(+0.22%)
Dec 05, 2017 50.20 50.20 50.20 50.20 118 +0.00(+0.00%)
Dec 04, 2017 50.20 50.20 50.20 50.20 146 +0.00(+0.00%)
Dec 01, 2017 50.20 50.20 50.20 50.20 181 -0.40(-0.79%)
Nov 30, 2017 50.60 50.60 50.60 50.60 28 +0.00(+0.00%)
Nov 29, 2017 50.60 50.60 50.60 50.60 29 +0.00(+0.00%)
Nov 28, 2017 50.60 50.60 50.60 50.60 82 +0.00(+0.00%)
Nov 27, 2017 50.60 50.60 50.60 50.60 48 +0.00(+0.00%)
Nov 24, 2017 50.60 50.60 50.60 50.60 193 -0.02(-0.04%)
Nov 22, 2017 50.62 50.62 50.62 50.62 183 +0.00(+0.00%)
Nov 21, 2017 50.62 50.62 50.62 50.62 12 +0.08(+0.16%)
Nov 20, 2017 50.54 50.54 50.54 50.54 76 +0.00(+0.00%)
Nov 17, 2017 50.47 50.54 50.47 50.54 439 -0.05(-0.10%)
Nov 16, 2017 50.59 50.59 50.59 50.59 93 +0.00(+0.00%)
Nov 15, 2017 50.59 50.59 50.59 50.59 217 +0.07(+0.14%)
Nov 14, 2017 50.52 50.52 50.52 50.52 112 +0.00(+0.00%)
Nov 13, 2017 50.52 50.52 50.52 50.52 198 +0.00(+0.00%)
Nov 10, 2017 50.52 50.52 50.52 50.52 141 -0.07(-0.14%)
Nov 09, 2017 50.59 50.59 50.59 50.59 49 -0.14(-0.28%)
Nov 08, 2017 50.73 50.73 50.73 50.73 123 -0.03(-0.06%)
Nov 07, 2017 50.76 50.76 50.76 50.76 231 +0.06(+0.12%)
Nov 06, 2017 50.70 50.70 50.70 50.70 153 +0.10(+0.20%)
Nov 03, 2017 50.60 50.60 50.60 50.60 293 -0.08(-0.16%)
Nov 02, 2017 50.68 50.68 50.68 50.68 191 +0.39(+0.77%)
Nov 01, 2017 50.29 50.29 50.29 50.29 126 -0.16(-0.31%)
Oct 31, 2017 50.45 50.45 50.45 50.45 54 +0.00(+0.00%)
Oct 30, 2017 50.45 50.45 50.45 50.45 129 +0.00(+0.00%)
Oct 27, 2017 50.45 50.45 50.45 50.45 62 +0.00(+0.00%)
Oct 26, 2017 50.45 50.45 50.45 50.45 148 +0.00(+0.00%)
Oct 25, 2017 50.45 50.45 50.45 50.45 240 +0.00(+0.00%)
Oct 24, 2017 50.45 50.45 50.45 50.45 135 +0.00(+0.00%)
Oct 23, 2017 50.45 50.45 50.45 50.45 1,153 -0.03(-0.06%)
Oct 20, 2017 50.48 50.48 50.48 50.48 72 +0.00(+0.00%)
Oct 19, 2017 50.48 50.48 50.48 50.48 107 +0.00(+0.00%)
Oct 18, 2017 50.48 50.48 50.48 50.48 239 +0.02(+0.04%)
Oct 17, 2017 50.46 50.46 50.46 50.46 68 +0.00(+0.00%)
Oct 16, 2017 50.46 50.46 50.46 50.46 47 +0.13(+0.26%)
Oct 13, 2017 50.33 50.33 50.33 50.33 70 +0.00(+0.00%)
Oct 12, 2017 50.33 50.33 50.33 50.33 287 +0.05(+0.10%)
Oct 11, 2017 50.28 50.28 50.28 50.28 187 -0.04(-0.08%)
Oct 10, 2017 50.32 50.32 50.32 50.32 327 +0.16(+0.32%)
Oct 09, 2017 50.16 50.16 50.16 50.16 15 +0.00(+0.00%)
Oct 06, 2017 50.23 50.23 50.16 50.16 306 -0.08(-0.16%)
Oct 05, 2017 50.24 50.24 50.24 50.24 246 -0.02(-0.04%)
Oct 04, 2017 50.26 50.26 50.26 50.26 5,519 +0.13(+0.25%)
Oct 03, 2017 50.13 50.13 50.13 50.13 12 +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.