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 (%)
Sep 28, 2018 49.90 49.90 49.90 49.90 100 +0.00(+0.00%)
Sep 27, 2018 49.90 49.90 49.90 49.90 8 +0.00(+0.00%)
Sep 26, 2018 49.90 49.90 49.90 49.90 77 +0.00(+0.00%)
Sep 25, 2018 49.90 49.90 49.90 49.90 56 +0.01(+0.02%)
Sep 24, 2018 49.89 49.89 49.89 49.89 137 -0.10(-0.20%)
Sep 21, 2018 49.99 49.99 49.99 49.99 100 +0.00(+0.00%)
Sep 20, 2018 49.99 49.99 49.99 49.99 23 +0.00(+0.00%)
Sep 19, 2018 49.99 49.99 49.99 49.99 65 +0.00(+0.00%)
Sep 18, 2018 49.99 49.99 49.99 49.99 116 +0.00(+0.00%)
Sep 17, 2018 49.99 49.99 49.99 49.99 34 +0.00(+0.00%)
Sep 14, 2018 49.99 49.99 49.99 49.99 200 +0.00(+0.00%)
Sep 13, 2018 49.99 49.99 49.99 49.99 57 -0.05(-0.10%)
Sep 12, 2018 50.04 50.04 50.04 50.04 163 +0.00(+0.00%)
Sep 11, 2018 50.04 50.04 50.04 50.04 122 +0.00(+0.00%)
Sep 10, 2018 50.04 50.04 50.04 50.04 50 +0.00(+0.00%)
Sep 07, 2018 50.04 50.04 50.04 50.04 100 -0.00(-0.00%)
Sep 06, 2018 50.04 50.04 50.04 50.04 122 -0.00(-0.00%)
Sep 05, 2018 50.04 50.04 50.04 50.04 57 +0.00(+0.00%)
Sep 04, 2018 50.04 50.04 50.04 50.04 14 -0.04(-0.08%)
Aug 31, 2018 50.08 50.08 50.08 0 +0.00(+0.00%)
Aug 30, 2018 50.08 50.08 50.08 50.08 137 +0.00(+0.00%)
Aug 29, 2018 50.08 50.08 50.08 50.08 56 +0.00(+0.00%)
Aug 28, 2018 50.09 50.09 50.08 50.08 1,029 -0.16(-0.32%)
Aug 27, 2018 50.24 50.24 50.24 50.24 39 +0.00(+0.00%)
Aug 24, 2018 50.24 50.24 50.24 50.24 100 +0.00(+0.00%)
Aug 23, 2018 50.24 50.24 50.24 50.24 13 +0.00(+0.00%)
Aug 22, 2018 50.24 50.24 50.24 50.24 103 +0.00(+0.00%)
Aug 21, 2018 50.24 50.24 50.24 50.24 41 +0.00(+0.00%)
Aug 20, 2018 50.24 50.24 50.24 50.24 94 +0.00(+0.00%)
Aug 17, 2018 50.24 50.24 50.24 50.24 100 +0.00(+0.00%)
Aug 16, 2018 50.24 50.24 50.24 50.24 244 +0.00(+0.00%)
Aug 15, 2018 50.24 50.24 50.24 50.24 51 +0.00(+0.00%)
Aug 14, 2018 50.24 50.24 50.24 50.24 23 +0.00(+0.00%)
Aug 13, 2018 50.24 50.24 50.24 50.24 74 +0.00(+0.00%)
Aug 10, 2018 50.24 50.24 50.24 50.24 100 +0.12(+0.24%)
Aug 09, 2018 50.12 50.12 50.12 50.12 61 +0.00(+0.00%)
Aug 08, 2018 50.12 50.12 50.12 50.12 87 +0.00(+0.00%)
Aug 07, 2018 50.12 50.12 50.12 50.12 70 +0.00(+0.00%)
Aug 06, 2018 50.12 50.12 50.12 50.12 100 +0.00(+0.00%)
Aug 03, 2018 50.12 50.12 50.12 50.12 100 +0.00(+0.00%)
Aug 02, 2018 50.12 50.12 50.12 50.12 145 -0.00(-0.00%)
Aug 01, 2018 50.12 50.12 50.12 50.12 112 -0.04(-0.08%)
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%)
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.