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 (%)
Sep 28, 2018 48.89 48.89 48.89 48.89 200 +0.11(+0.23%)
Sep 27, 2018 48.78 48.78 48.78 48.78 20 +0.00(+0.00%)
Sep 26, 2018 48.78 48.78 48.78 48.78 155 +0.00(+0.00%)
Sep 25, 2018 48.78 48.78 48.78 48.78 101 +0.08(+0.16%)
Sep 24, 2018 48.70 48.70 48.70 48.70 278 -0.14(-0.29%)
Sep 21, 2018 48.84 48.84 48.84 48.84 100 -0.07(-0.14%)
Sep 20, 2018 48.91 48.91 48.91 48.91 50 +0.00(+0.00%)
Sep 19, 2018 48.91 48.91 48.91 48.91 131 +0.00(+0.00%)
Sep 18, 2018 48.91 48.91 48.91 48.91 233 +0.08(+0.16%)
Sep 17, 2018 48.83 48.83 48.83 48.83 68 +0.00(+0.00%)
Sep 14, 2018 48.83 48.84 48.83 48.83 4,800 -0.05(-0.11%)
Sep 13, 2018 48.88 48.88 48.88 48.88 341 -0.01(-0.01%)
Sep 12, 2018 48.89 48.89 48.89 48.89 215 -0.07(-0.14%)
Sep 11, 2018 48.96 48.96 48.96 48.96 200 -0.11(-0.22%)
Sep 10, 2018 49.07 49.07 49.07 49.07 94 +0.00(+0.00%)
Sep 07, 2018 49.07 49.07 49.07 49.07 100 +0.12(+0.24%)
Sep 06, 2018 48.95 48.95 48.95 48.95 81 -0.00(-0.00%)
Sep 05, 2018 48.95 48.95 48.95 48.95 130 +0.00(+0.00%)
Sep 04, 2018 48.95 48.95 48.95 48.95 28 -0.08(-0.16%)
Aug 31, 2018 49.03 49.03 49.03 0 +0.00(+0.00%)
Aug 30, 2018 49.03 49.03 49.03 49.03 277 -0.07(-0.14%)
Aug 29, 2018 49.10 49.10 49.10 49.10 113 +0.00(+0.00%)
Aug 28, 2018 49.10 49.10 49.10 49.10 80 +0.00(+0.00%)
Aug 27, 2018 49.10 49.10 49.10 49.10 118 +0.00(+0.00%)
Aug 24, 2018 49.10 49.10 49.10 49.10 100 +0.00(+0.00%)
Aug 23, 2018 49.10 49.10 49.10 49.10 27 -0.04(-0.08%)
Aug 22, 2018 49.14 49.14 49.14 49.14 206 -0.05(-0.10%)
Aug 21, 2018 49.19 49.19 49.19 49.19 85 +0.00(+0.00%)
Aug 20, 2018 49.19 49.19 49.19 49.19 179 +0.06(+0.12%)
Aug 17, 2018 49.13 49.13 49.13 49.13 100 +0.00(+0.00%)
Aug 16, 2018 49.01 49.13 49.01 49.13 493 +0.12(+0.24%)
Aug 15, 2018 49.01 49.01 49.01 49.01 99 +0.00(+0.00%)
Aug 14, 2018 49.01 49.01 49.01 49.01 47 +0.00(+0.00%)
Aug 13, 2018 49.01 49.01 49.01 49.01 152 -0.08(-0.16%)
Aug 10, 2018 49.09 49.09 49.09 49.09 100 +0.00(+0.00%)
Aug 09, 2018 49.09 49.09 49.09 49.09 120 +0.00(+0.00%)
Aug 08, 2018 49.09 49.09 49.09 49.09 172 +0.00(+0.00%)
Aug 07, 2018 49.09 49.09 49.09 49.09 140 +0.00(+0.00%)
Aug 06, 2018 49.09 49.09 49.09 49.09 302 +0.11(+0.22%)
Aug 03, 2018 48.98 48.98 48.98 48.98 200 -0.05(-0.10%)
Aug 02, 2018 49.03 49.03 49.03 49.03 91 +0.00(+0.00%)
Aug 01, 2018 49.00 49.03 49.00 49.03 626 -0.16(-0.33%)
Jul 31, 2018 49.19 49.19 49.19 49.19 211 +0.14(+0.29%)
Jul 30, 2018 49.05 49.05 49.05 49.05 139 +0.00(+0.00%)
Jul 27, 2018 49.05 49.05 49.05 49.05 100 +0.00(+0.00%)
Jul 26, 2018 49.05 49.05 49.05 49.05 116 +0.00(+0.00%)
Jul 25, 2018 49.05 49.05 49.05 49.05 165 +0.00(+0.00%)
Jul 24, 2018 49.05 49.05 49.05 49.05 151 +0.00(+0.00%)
Jul 23, 2018 49.05 49.05 49.05 49.05 232 -0.25(-0.51%)
Jul 20, 2018 49.30 49.30 49.30 49.30 168 +0.00(+0.00%)
Jul 19, 2018 49.30 49.30 49.30 49.30 26 +0.00(+0.00%)
Jul 18, 2018 49.30 49.30 49.30 49.30 21 +0.00(+0.00%)
Jul 17, 2018 49.30 49.30 49.30 49.30 52 +0.00(+0.00%)
Jul 16, 2018 49.30 49.30 49.30 49.30 268 +0.13(+0.26%)
Jul 13, 2018 49.17 49.17 49.17 49.17 62 +0.00(+0.00%)
Jul 12, 2018 49.17 49.17 49.17 49.17 86 -0.05(-0.10%)
Jul 11, 2018 49.22 49.22 49.22 49.22 69 +0.00(+0.00%)
Jul 10, 2018 49.22 49.22 49.22 49.22 453 -0.02(-0.04%)
Jul 09, 2018 49.24 49.24 49.24 49.24 49 +0.00(+0.00%)
Jul 06, 2018 49.24 49.24 49.24 49.24 290 +0.00(+0.00%)
Jul 05, 2018 49.24 49.24 49.24 49.24 411 -0.01(-0.02%)
Jul 03, 2018 49.25 49.25 49.25 0 +0.05(+0.10%)
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.