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 (%)
Mar 29, 2018 49.20 49.20 49.20 0 +0.11(+0.22%)
Mar 28, 2018 49.09 49.09 49.09 49.09 849 +0.00(+0.00%)
Mar 27, 2018 49.09 49.09 49.09 49.09 83 +0.00(+0.00%)
Mar 26, 2018 49.09 49.09 49.09 49.09 186 +0.00(+0.00%)
Mar 23, 2018 49.09 49.09 49.09 49.09 291 +0.00(+0.00%)
Mar 22, 2018 49.09 49.09 49.09 49.09 282 +0.21(+0.43%)
Mar 21, 2018 48.88 48.88 48.88 48.88 68 +0.00(+0.00%)
Mar 20, 2018 48.88 48.88 48.88 48.88 136 -0.01(-0.02%)
Mar 19, 2018 48.89 48.89 48.89 48.89 313 -0.08(-0.16%)
Mar 16, 2018 48.98 48.98 48.90 48.97 794 +0.08(+0.16%)
Mar 15, 2018 48.89 48.89 48.89 48.89 136 +0.00(+0.00%)
Mar 14, 2018 48.89 48.89 48.89 48.89 382 +0.07(+0.14%)
Mar 13, 2018 48.82 48.82 48.82 48.82 141 +0.31(+0.65%)
Mar 12, 2018 48.51 48.51 48.51 48.51 128 +0.00(+0.00%)
Mar 09, 2018 48.51 48.51 48.51 48.51 110 +0.00(+0.00%)
Mar 08, 2018 48.51 48.51 48.51 48.51 136 +0.00(+0.00%)
Mar 07, 2018 48.51 48.51 48.51 48.51 57 +0.00(+0.00%)
Mar 06, 2018 48.51 48.51 48.51 48.51 97 +0.00(+0.00%)
Mar 05, 2018 48.51 48.51 48.51 48.51 123 +0.00(+0.00%)
Mar 02, 2018 48.51 48.51 48.51 48.51 102 +0.00(+0.00%)
Mar 01, 2018 48.51 48.51 48.51 48.51 112 -0.02(-0.05%)
Feb 28, 2018 48.53 48.53 48.53 48.53 177 +0.00(+0.00%)
Feb 27, 2018 48.53 48.53 48.53 48.53 81 +0.00(+0.00%)
Feb 26, 2018 48.53 48.53 48.53 48.53 83 +0.00(+0.00%)
Feb 23, 2018 48.53 48.53 48.53 48.53 222 +0.02(+0.04%)
Feb 22, 2018 48.51 48.51 48.51 48.51 445 +0.05(+0.10%)
Feb 21, 2018 48.46 48.46 48.46 48.46 76 +0.00(+0.00%)
Feb 20, 2018 48.46 48.46 48.46 48.46 102 +0.00(+0.00%)
Feb 16, 2018 48.46 48.46 48.46 0 +0.12(+0.25%)
Feb 15, 2018 48.34 48.34 48.34 48.34 308 -0.14(-0.29%)
Feb 14, 2018 48.48 48.48 48.48 48.48 99 +0.00(+0.00%)
Feb 13, 2018 48.48 48.48 48.48 48.48 144 +0.12(+0.25%)
Feb 12, 2018 48.36 48.36 48.36 48.36 183 +0.00(+0.00%)
Feb 09, 2018 48.36 48.36 48.36 48.36 133 +0.00(+0.00%)
Feb 08, 2018 48.44 48.44 48.36 48.36 582 -0.19(-0.39%)
Feb 07, 2018 48.55 48.55 48.55 48.55 345 +0.09(+0.19%)
Feb 06, 2018 48.46 48.46 48.46 48.46 111 +0.00(+0.00%)
Feb 05, 2018 48.47 48.32 48.46 3,324 +0.09(+0.19%)
Feb 02, 2018 48.37 48.37 48.37 48.37 426 -0.12(-0.25%)
Feb 01, 2018 48.43 48.49 48.43 48.49 620 -0.03(-0.06%)
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%)
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.