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, 2019 49.52 49.52 49.52 49.52 166 +0.05(+0.11%)
Jan 30, 2019 49.43 49.46 49.42 49.46 253 +0.06(+0.12%)
Jan 29, 2019 49.40 49.40 49.40 49.40 59 +0.03(+0.06%)
Jan 28, 2019 49.37 49.37 49.37 49.37 36 +0.03(+0.06%)
Jan 25, 2019 49.34 49.34 49.34 49.34 100 -0.05(-0.10%)
Jan 24, 2019 49.39 49.39 49.30 49.39 680 +0.19(+0.38%)
Jan 23, 2019 49.20 49.20 49.20 49.20 53 -0.02(-0.04%)
Jan 22, 2019 49.23 49.23 49.23 49.23 52 +0.10(+0.20%)
Jan 18, 2019 49.12 49.12 49.12 49.12 100 -0.03(-0.07%)
Jan 17, 2019 49.14 49.16 49.14 49.16 278 -0.03(-0.06%)
Jan 16, 2019 49.19 49.19 49.19 49.19 111 -0.00(-0.01%)
Jan 15, 2019 49.24 49.24 49.19 49.19 502 +0.03(+0.07%)
Jan 14, 2019 49.11 49.16 49.11 49.16 207 +0.03(+0.06%)
Jan 11, 2019 49.13 49.13 49.13 49.13 100 +0.04(+0.08%)
Jan 10, 2019 49.09 49.09 49.09 49.09 70 +0.04(+0.08%)
Jan 09, 2019 49.05 49.05 49.05 49.05 62 +0.03(+0.06%)
Jan 08, 2019 49.04 49.04 49.02 49.02 199 -0.05(-0.10%)
Jan 07, 2019 49.07 49.07 49.07 49.07 98 -0.04(-0.08%)
Jan 04, 2019 49.11 49.11 49.11 49.11 200 -0.17(-0.34%)
Jan 03, 2019 49.18 49.28 49.18 49.28 805 +0.08(+0.15%)
Jan 02, 2019 49.20 49.20 49.20 49.20 45 +0.14(+0.29%)
Dec 31, 2018 49.06 49.06 49.06 49.06 100 +0.05(+0.09%)
Dec 28, 2018 49.07 49.07 49.02 49.02 1,400 +0.07(+0.14%)
Dec 27, 2018 49.00 49.00 48.89 48.95 664 +0.01(+0.02%)
Dec 26, 2018 49.06 49.06 48.94 48.94 879 -0.02(-0.05%)
Dec 24, 2018 49.00 49.00 48.89 48.96 200 +0.06(+0.13%)
Dec 21, 2018 49.00 49.00 48.90 48.90 300 -0.80(-1.62%)
Dec 20, 2018 49.69 49.70 49.64 49.70 414 +0.00(+0.00%)
Dec 19, 2018 49.70 49.70 49.70 49.70 104 +0.05(+0.11%)
Dec 18, 2018 49.70 49.70 49.59 49.65 744 +0.12(+0.25%)
Dec 17, 2018 49.52 49.52 49.52 49.52 158 -0.00(-0.01%)
Dec 14, 2018 49.52 49.52 49.52 49.52 100 +0.07(+0.14%)
Dec 13, 2018 49.45 49.45 49.45 49.45 85 +0.05(+0.10%)
Dec 12, 2018 49.47 49.47 49.41 49.41 239 -0.06(-0.13%)
Dec 11, 2018 49.43 49.47 49.43 49.47 451 -0.02(-0.04%)
Dec 10, 2018 49.49 49.49 49.49 49.49 270 +0.06(+0.12%)
Dec 07, 2018 49.43 49.43 49.43 49.43 100 +0.04(+0.08%)
Dec 06, 2018 49.49 49.49 49.39 49.39 364 +0.25(+0.51%)
Dec 04, 2018 49.14 49.14 49.14 49.14 100 +0.00(+0.00%)
Dec 03, 2018 49.14 49.14 49.14 49.14 166 +0.05(+0.10%)
Nov 30, 2018 49.09 49.09 49.09 49.09 100 +0.00(+0.00%)
Nov 29, 2018 49.09 49.09 49.09 49.09 94 +0.00(+0.00%)
Nov 28, 2018 49.09 49.09 49.09 49.09 82 +0.00(+0.00%)
Nov 27, 2018 49.09 49.09 49.09 49.09 60 +0.00(+0.00%)
Nov 26, 2018 49.09 49.09 49.09 49.09 311 +0.04(+0.08%)
Nov 23, 2018 49.05 49.05 49.05 49.05 200 +0.15(+0.31%)
Nov 21, 2018 48.90 48.90 48.90 0 +0.03(+0.06%)
Nov 20, 2018 48.87 48.87 48.87 48.87 126 -0.09(-0.18%)
Nov 19, 2018 48.96 48.96 48.96 48.96 183 +0.12(+0.25%)
Nov 16, 2018 48.84 48.84 48.84 48.84 100 +0.00(+0.00%)
Nov 15, 2018 48.85 48.85 48.84 48.84 343 +0.06(+0.12%)
Nov 14, 2018 48.78 48.78 48.78 48.78 168 +0.00(+0.00%)
Nov 13, 2018 48.78 48.78 48.78 48.78 94 +0.00(+0.00%)
Nov 12, 2018 48.78 48.78 48.78 48.78 44 +0.13(+0.27%)
Nov 09, 2018 48.65 48.65 48.65 48.65 200 +0.00(+0.00%)
Nov 08, 2018 48.65 48.65 48.65 48.65 211 -0.05(-0.10%)
Nov 07, 2018 48.70 48.70 48.70 48.70 104 +0.00(+0.00%)
Nov 06, 2018 48.70 48.70 48.70 48.70 201 -0.10(-0.20%)
Nov 05, 2018 48.80 48.80 48.80 48.80 232 +0.13(+0.27%)
Nov 02, 2018 48.67 48.67 48.67 48.67 100 -0.13(-0.27%)
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.