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 (%)
Jan 31, 2018 48.52 48.52 48.52 48.52 60 +0.00(+0.00%)
Jan 30, 2018 48.44 48.52 48.44 48.52 1,065 -0.01(-0.02%)
Jan 29, 2018 48.53 48.53 48.51 48.53 845 -0.10(-0.21%)
Jan 26, 2018 48.63 48.63 48.63 48.63 348 -0.04(-0.08%)
Jan 25, 2018 48.67 48.67 48.67 48.67 372 -0.01(-0.02%)
Jan 24, 2018 48.64 48.68 48.64 48.68 320 -0.08(-0.16%)
Jan 23, 2018 48.76 48.76 48.76 48.76 360 +0.05(+0.10%)
Jan 22, 2018 48.74 48.74 48.70 48.71 405 +0.02(+0.04%)
Jan 19, 2018 48.70 48.70 48.69 48.69 402 -0.03(-0.06%)
Jan 18, 2018 48.72 48.72 48.72 48.72 287 +0.00(+0.00%)
Jan 17, 2018 48.72 48.72 48.72 48.72 53 +0.00(+0.00%)
Jan 16, 2018 48.72 48.72 48.72 48.72 150 +0.00(+0.00%)
Jan 12, 2018 48.72 48.72 48.72 0 +0.11(+0.23%)
Jan 11, 2018 48.88 48.61 48.61 391 -0.27(-0.55%)
Jan 10, 2018 48.88 48.88 48.88 48.88 198 +0.00(+0.00%)
Jan 09, 2018 48.88 48.88 48.88 48.88 166 +0.00(+0.00%)
Jan 08, 2018 48.88 48.88 48.88 48.88 1,308 +0.04(+0.08%)
Jan 05, 2018 48.84 48.84 48.84 48.84 141 +0.03(+0.06%)
Jan 04, 2018 48.81 48.81 48.81 48.81 296 +0.00(+0.00%)
Jan 03, 2018 48.81 48.81 48.81 48.81 305 +0.19(+0.39%)
Jan 02, 2018 48.67 48.67 48.62 48.62 723 -0.22(-0.45%)
Dec 29, 2017 48.84 48.84 48.84 0 +0.00(+0.00%)
Dec 28, 2017 48.84 48.84 48.84 48.84 320 -0.06(-0.12%)
Dec 27, 2017 48.90 48.90 48.90 48.90 259 -0.02(-0.04%)
Dec 26, 2017 48.93 48.93 48.92 48.92 262 +0.05(+0.10%)
Dec 22, 2017 48.87 48.87 48.87 48.87 196 -0.35(-0.71%)
Dec 21, 2017 49.22 49.22 49.22 49.22 137 +0.00(+0.00%)
Dec 20, 2017 49.22 49.22 49.22 49.22 177 +0.00(+0.00%)
Dec 19, 2017 49.22 49.22 49.22 49.22 14 +0.00(+0.00%)
Dec 18, 2017 49.22 49.22 49.22 49.22 265 +0.01(+0.02%)
Dec 15, 2017 49.21 49.21 49.21 49.21 128 +0.04(+0.08%)
Dec 14, 2017 49.17 49.17 49.17 49.17 150 +0.00(+0.00%)
Dec 13, 2017 49.15 49.17 49.15 49.17 475 -0.05(-0.10%)
Dec 12, 2017 49.22 49.22 49.22 49.22 311 +0.00(+0.00%)
Dec 11, 2017 49.22 49.22 49.22 49.22 259 +0.03(+0.06%)
Dec 08, 2017 49.19 49.19 49.19 49.19 189 -0.02(-0.04%)
Dec 07, 2017 49.21 49.21 49.21 49.21 624 +0.00(+0.00%)
Dec 06, 2017 49.17 49.21 49.17 49.21 650 +0.10(+0.20%)
Dec 05, 2017 49.11 49.11 49.11 49.11 294 +0.05(+0.10%)
Dec 04, 2017 49.06 49.06 49.06 49.06 156 -0.06(-0.12%)
Dec 01, 2017 49.12 49.12 49.12 49.12 159 -0.06(-0.12%)
Nov 30, 2017 49.18 49.18 49.18 49.18 55 +0.00(+0.00%)
Nov 29, 2017 49.18 49.18 49.18 49.18 182 +0.00(+0.00%)
Nov 28, 2017 49.18 49.18 49.18 49.18 166 +0.01(+0.02%)
Nov 27, 2017 49.17 49.17 49.17 49.17 434 +0.02(+0.04%)
Nov 24, 2017 49.15 49.15 49.15 49.15 443 +0.03(+0.06%)
Nov 22, 2017 49.12 49.12 49.12 49.12 252 +0.06(+0.12%)
Nov 21, 2017 49.06 49.06 49.06 49.06 14 +0.00(+0.00%)
Nov 20, 2017 49.06 49.06 49.06 49.06 152 +0.00(+0.00%)
Nov 17, 2017 48.97 49.06 48.97 49.06 915 +0.03(+0.06%)
Nov 16, 2017 49.03 49.03 49.03 49.03 376 -0.05(-0.10%)
Nov 15, 2017 49.04 49.08 49.04 49.08 478 +0.10(+0.20%)
Nov 14, 2017 48.98 48.98 48.98 48.98 228 +0.02(+0.04%)
Nov 13, 2017 48.96 48.96 48.96 48.96 216 +0.00(+0.00%)
Nov 10, 2017 48.96 48.96 48.96 48.96 285 -0.21(-0.43%)
Nov 09, 2017 49.17 49.17 49.17 49.17 98 +0.00(+0.00%)
Nov 08, 2017 49.19 49.19 49.17 49.17 302 -0.03(-0.06%)
Nov 07, 2017 49.18 49.20 49.18 49.20 583 +0.11(+0.22%)
Nov 06, 2017 49.05 49.09 49.05 49.09 329 +0.12(+0.25%)
Nov 03, 2017 48.97 48.97 48.97 48.97 561 -0.10(-0.20%)
Nov 02, 2017 49.07 49.07 49.07 49.07 276 +0.15(+0.31%)
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.