Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB-X Barclays Inter Treas Bh ETF (NY: IGVT )

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, 2019 50.89 51.01 50.89 50.96 500 +0.16(+0.31%)
May 30, 2019 50.73 50.80 50.73 50.80 313 +0.02(+0.04%)
May 29, 2019 50.78 50.78 50.78 50.78 305 +0.05(+0.11%)
May 28, 2019 50.67 50.73 50.67 50.73 423 +0.08(+0.15%)
May 24, 2019 50.59 50.65 50.59 50.65 300 +0.05(+0.10%)
May 23, 2019 50.53 50.60 50.53 50.60 394 +0.09(+0.18%)
May 22, 2019 50.45 50.51 50.45 50.51 457 +0.09(+0.18%)
May 21, 2019 50.48 50.48 50.42 50.42 300 +0.01(+0.01%)
May 20, 2019 50.41 50.41 50.41 50.41 127 -0.05(-0.10%)
May 17, 2019 50.52 50.52 50.47 50.47 200 +0.02(+0.03%)
May 16, 2019 50.41 50.45 50.41 50.45 535 +0.03(+0.06%)
May 15, 2019 50.36 50.42 50.36 50.42 386 +0.09(+0.17%)
May 14, 2019 50.38 50.38 50.34 50.34 420 -0.01(-0.01%)
May 13, 2019 50.40 50.40 50.34 50.34 316 +0.08(+0.15%)
May 10, 2019 50.22 50.27 50.21 50.27 300 -0.03(-0.07%)
May 09, 2019 50.39 50.39 50.24 50.30 844 +0.00(+0.00%)
May 08, 2019 50.24 50.30 50.24 50.30 590 +0.02(+0.04%)
May 07, 2019 50.28 50.28 50.23 50.28 745 +0.05(+0.10%)
May 06, 2019 50.29 50.29 50.18 50.23 678 +0.02(+0.04%)
May 03, 2019 50.16 50.21 50.16 50.21 200 +0.03(+0.06%)
May 02, 2019 50.25 50.25 50.18 50.18 209 -0.02(-0.04%)
May 01, 2019 50.22 50.22 50.20 50.20 221 -0.07(-0.14%)
Apr 30, 2019 50.28 50.28 50.21 50.27 1,383 +0.05(+0.10%)
Apr 29, 2019 50.22 50.22 50.22 50.22 283 -0.04(-0.07%)
Apr 26, 2019 50.20 50.26 50.20 50.26 300 +0.10(+0.20%)
Apr 25, 2019 50.22 50.22 50.10 50.16 733 -0.05(-0.10%)
Apr 24, 2019 50.15 50.20 50.15 50.20 310 +0.12(+0.24%)
Apr 23, 2019 50.13 50.13 50.09 50.09 212 +0.01(+0.01%)
Apr 22, 2019 50.14 50.14 50.07 50.08 430 -0.06(-0.12%)
Apr 18, 2019 50.09 50.14 50.09 50.14 200 +0.13(+0.27%)
Apr 17, 2019 49.96 50.01 49.96 50.01 543 -0.04(-0.08%)
Apr 16, 2019 50.02 50.11 50.01 50.05 577 -0.02(-0.04%)
Apr 15, 2019 50.00 50.06 50.00 50.06 203 -0.04(-0.08%)
Apr 12, 2019 50.10 50.10 50.10 50.10 100 -0.14(-0.27%)
Apr 11, 2019 50.24 50.30 50.24 50.24 1,474 -0.00(-0.01%)
Apr 10, 2019 50.24 50.24 50.24 50.24 220 +0.03(+0.06%)
Apr 09, 2019 50.27 50.27 50.17 50.22 453 +0.07(+0.13%)
Apr 08, 2019 50.11 50.15 50.11 50.15 348 +0.01(+0.02%)
Apr 05, 2019 50.08 50.14 50.08 50.14 300 -0.01(-0.02%)
Apr 04, 2019 50.10 50.15 50.10 50.15 336 +0.05(+0.09%)
Apr 03, 2019 50.16 50.16 50.10 50.10 184 -0.11(-0.21%)
Apr 02, 2019 50.16 50.21 50.16 50.21 174 +0.04(+0.08%)
Apr 01, 2019 50.23 50.23 50.17 50.17 301 -0.19(-0.38%)
Mar 29, 2019 50.27 50.36 50.27 50.36 600 -0.05(-0.09%)
Mar 28, 2019 50.44 50.44 50.41 50.41 811 +0.02(+0.03%)
Mar 27, 2019 50.46 50.46 50.39 50.39 267 +0.09(+0.18%)
Mar 26, 2019 50.32 50.32 50.23 50.30 490 -0.05(-0.10%)
Mar 25, 2019 50.42 50.42 50.30 50.35 354 +0.06(+0.12%)
Mar 22, 2019 50.29 50.29 50.29 50.29 100 +0.20(+0.39%)
Mar 21, 2019 50.16 50.16 50.04 50.09 356 +0.11(+0.22%)
Mar 20, 2019 49.93 50.00 49.90 49.98 861 +0.09(+0.18%)
Mar 19, 2019 49.90 49.90 49.90 49.90 39 +0.03(+0.05%)
Mar 18, 2019 49.82 49.87 49.82 49.87 652 +0.02(+0.04%)
Mar 15, 2019 49.92 49.92 49.85 49.85 100 +0.04(+0.08%)
Mar 14, 2019 49.76 49.81 49.76 49.81 202 +0.00(+0.01%)
Mar 13, 2019 49.86 49.86 49.77 49.81 492 -0.03(-0.07%)
Mar 12, 2019 49.86 49.86 49.84 49.84 243 +0.05(+0.09%)
Mar 11, 2019 49.87 49.87 49.74 49.80 758 -0.02(-0.03%)
Mar 08, 2019 49.86 49.86 49.75 49.81 300 +0.02(+0.03%)
Mar 07, 2019 49.74 49.80 49.74 49.80 230 +0.18(+0.36%)
Mar 06, 2019 49.66 49.66 49.56 49.62 719 +0.15(+0.29%)
Mar 05, 2019 49.38 49.47 49.38 49.47 373 +0.01(+0.02%)
Mar 04, 2019 49.36 49.48 49.36 49.46 703 +0.08(+0.16%)
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.