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 (%)
Oct 31, 2017 48.95 48.95 48.95 48.95 111 +0.00(+0.00%)
Oct 30, 2017 48.95 48.95 48.95 48.95 284 +0.15(+0.31%)
Oct 27, 2017 48.80 48.80 48.80 48.80 144 +0.00(+0.00%)
Oct 26, 2017 48.80 48.80 48.80 48.80 271 +0.09(+0.18%)
Oct 25, 2017 48.71 48.71 48.71 48.71 413 -0.10(-0.20%)
Oct 24, 2017 48.81 48.81 48.81 48.81 148 +0.00(+0.00%)
Oct 23, 2017 48.81 48.81 48.81 48.81 414 -0.07(-0.14%)
Oct 20, 2017 48.88 48.88 48.88 48.88 79 +0.00(+0.00%)
Oct 19, 2017 48.87 48.88 48.87 48.88 375 +0.03(+0.06%)
Oct 18, 2017 48.85 48.85 48.85 48.85 171 -0.04(-0.08%)
Oct 17, 2017 48.93 48.93 48.89 48.89 615 +0.09(+0.18%)
Oct 16, 2017 48.80 48.80 48.80 48.80 95 +0.00(+0.00%)
Oct 13, 2017 48.80 48.80 48.80 48.80 201 +0.00(+0.00%)
Oct 12, 2017 48.78 48.80 48.78 48.80 348 +0.09(+0.18%)
Oct 11, 2017 48.68 48.72 48.68 48.71 774 +0.05(+0.10%)
Oct 10, 2017 48.75 48.75 48.66 48.66 566 +0.06(+0.12%)
Oct 09, 2017 48.60 48.60 48.60 48.60 21 +0.00(+0.00%)
Oct 06, 2017 48.60 48.69 48.60 48.60 830 -0.12(-0.25%)
Oct 05, 2017 48.72 48.72 48.72 48.72 166 +0.00(+0.00%)
Oct 04, 2017 48.72 48.72 48.72 48.72 353 +0.01(+0.02%)
Oct 03, 2017 48.71 48.71 48.71 48.71 164 +0.03(+0.05%)
Oct 02, 2017 48.68 48.68 48.68 48.68 91 -0.01(-0.01%)
Sep 29, 2017 48.69 48.69 48.69 48.69 95 +0.00(+0.00%)
Sep 28, 2017 48.57 48.69 48.57 48.69 559 +0.00(+0.00%)
Sep 27, 2017 48.69 48.69 48.69 48.69 345 -0.08(-0.16%)
Sep 26, 2017 48.77 48.77 48.77 48.77 105 +0.00(+0.00%)
Sep 25, 2017 48.77 48.77 48.77 48.77 194 +0.00(+0.00%)
Sep 22, 2017 48.77 48.77 48.77 48.77 71 +0.00(+0.00%)
Sep 21, 2017 48.77 48.77 48.77 48.77 289 +0.03(+0.06%)
Sep 20, 2017 48.79 48.79 48.74 48.74 990 -0.04(-0.08%)
Sep 19, 2017 48.78 48.78 48.78 48.78 227 -0.02(-0.04%)
Sep 18, 2017 48.79 48.80 48.79 48.80 1,015 +0.00(+0.00%)
Sep 15, 2017 48.80 48.80 48.80 48.80 130 -0.13(-0.27%)
Sep 14, 2017 48.93 48.93 48.93 48.93 78 +0.00(+0.00%)
Sep 13, 2017 48.93 48.93 48.93 48.93 221 -0.02(-0.04%)
Sep 12, 2017 48.92 48.95 48.92 48.95 492 -0.12(-0.24%)
Sep 11, 2017 49.07 49.07 49.07 49.07 294 -0.07(-0.14%)
Sep 08, 2017 49.14 49.14 49.14 49.14 138 -0.04(-0.08%)
Sep 07, 2017 49.16 49.18 49.16 49.18 25,848 +0.17(+0.35%)
Sep 06, 2017 49.08 49.08 49.01 49.01 1,579 -0.04(-0.08%)
Sep 05, 2017 49.05 49.05 49.05 49.05 276 +0.09(+0.18%)
Sep 01, 2017 48.98 48.98 48.96 48.96 359 -0.12(-0.24%)
Aug 31, 2017 49.08 49.08 49.08 49.08 130 +0.04(+0.08%)
Aug 30, 2017 49.04 50.12 48.97 49.04 48,791 +0.15(+0.31%)
Aug 29, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 28, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 25, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 24, 2017 48.89 48.89 48.89 48.89 59 +0.00(+0.00%)
Aug 23, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 22, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 21, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 18, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 17, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 16, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 15, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 14, 2017 48.89 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 11, 2017 48.89 48.89 48.89 48.89 1 +0.02(+0.04%)
Aug 10, 2017 48.87 48.87 48.87 48.87 202 +0.01(+0.02%)
Aug 09, 2017 48.86 48.86 48.86 48.86 1 +0.46(+0.96%)
Aug 08, 2017 48.40 48.40 48.40 48.40 1 +0.00(+0.00%)
Aug 07, 2017 48.40 48.40 48.40 48.40 5 +0.00(+0.00%)
Aug 04, 2017 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Aug 03, 2017 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Aug 02, 2017 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Aug 01, 2017 48.40 48.40 48.40 48.40 0 -0.10(-0.21%)
Jul 31, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 28, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 27, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 26, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 25, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 24, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 21, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 20, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 19, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 18, 2017 48.50 48.50 48.50 48.50 1 +0.00(+0.00%)
Jul 17, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 14, 2017 48.50 48.50 48.50 48.50 6 +0.00(+0.00%)
Jul 13, 2017 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 12, 2017 48.50 48.50 48.50 48.50 1 -0.24(-0.49%)
Jul 11, 2017 48.74 48.74 48.74 48.74 1 +0.00(+0.00%)
Jul 10, 2017 48.74 48.74 48.74 48.74 0 +0.00(+0.00%)
Jul 07, 2017 48.74 48.74 48.74 48.74 0 +0.00(+0.00%)
Jul 06, 2017 48.74 48.74 48.74 48.74 0 +0.00(+0.00%)
Jul 05, 2017 48.74 48.74 48.74 48.74 0 +0.00(+0.00%)
Jul 03, 2017 48.74 48.74 48.74 48.74 0 -0.10(-0.21%)
Jun 30, 2017 48.84 48.84 48.84 48.84 0 +0.00(+0.00%)
Jun 29, 2017 48.84 48.84 48.84 48.84 300 -0.33(-0.67%)
Jun 28, 2017 49.17 49.17 49.17 49.17 0 +0.00(+0.00%)
Jun 27, 2017 49.17 49.17 49.17 49.17 0 +0.00(+0.00%)
Jun 26, 2017 49.17 49.17 49.17 49.17 0 +0.00(+0.00%)
Jun 23, 2017 49.17 49.17 49.17 49.17 0 +0.00(+0.00%)
Jun 22, 2017 49.17 49.17 49.17 49.17 0 +0.00(+0.00%)
Jun 21, 2017 49.17 49.17 49.17 49.17 0 +0.00(+0.00%)
Jun 20, 2017 49.17 49.17 49.17 49.17 0 +0.00(+0.00%)
Jun 19, 2017 49.17 49.17 49.17 49.17 0 +0.00(+0.00%)
Jun 16, 2017 49.17 49.17 49.17 49.17 0 +0.00(+0.00%)
Jun 15, 2017 49.17 49.17 49.17 49.17 100 +0.15(+0.31%)
Jun 14, 2017 49.02 49.02 49.02 49.02 0 +0.00(+0.00%)
Jun 13, 2017 49.02 49.02 49.02 49.02 0 +0.00(+0.00%)
Jun 12, 2017 49.02 49.02 49.02 49.02 0 +0.00(+0.00%)
Jun 09, 2017 49.02 49.02 49.02 49.02 1 -0.02(-0.04%)
Jun 08, 2017 49.04 49.04 49.04 49.04 1 +0.00(+0.00%)
Jun 07, 2017 49.04 49.04 49.04 49.04 0 +0.00(+0.00%)
Jun 06, 2017 49.04 49.04 49.04 49.04 1 +0.00(+0.00%)
Jun 05, 2017 49.04 49.04 49.04 49.04 200 +0.01(+0.02%)
Jun 02, 2017 49.03 49.03 49.03 49.03 0 +0.00(+0.00%)
Jun 01, 2017 49.03 49.03 49.03 49.03 0 -0.10(-0.20%)
May 31, 2017 49.13 49.13 49.13 49.13 0 +0.00(+0.00%)
May 30, 2017 49.13 49.13 49.13 49.13 1 +0.00(+0.00%)
May 26, 2017 49.13 49.13 49.13 49.13 200 +0.15(+0.31%)
May 25, 2017 48.98 48.98 48.98 48.98 0 +0.00(+0.00%)
May 24, 2017 48.98 48.98 48.98 48.98 0 +0.00(+0.00%)
May 23, 2017 48.98 48.98 48.98 48.98 94 +0.00(+0.00%)
May 22, 2017 48.98 48.98 48.98 48.98 64 +0.00(+0.00%)
May 19, 2017 48.98 48.98 48.98 48.98 240 +0.19(+0.39%)
May 18, 2017 48.79 48.79 48.79 48.79 0 +0.00(+0.00%)
May 17, 2017 48.79 48.79 48.79 48.79 0 +0.00(+0.00%)
May 16, 2017 48.80 48.82 48.78 48.79 500 -0.01(-0.02%)
May 15, 2017 48.80 48.80 48.80 48.80 1 +0.00(+0.00%)
May 12, 2017 48.80 48.80 48.80 48.80 0 +0.00(+0.00%)
May 11, 2017 48.80 48.80 48.80 48.80 0 +0.00(+0.00%)
May 10, 2017 48.80 48.80 48.80 48.80 0 +0.00(+0.00%)
May 09, 2017 48.80 48.80 48.80 48.80 0 +0.00(+0.00%)
May 08, 2017 48.80 48.80 48.80 48.80 579 -0.02(-0.05%)
May 05, 2017 48.82 48.82 48.82 48.82 0 +0.00(+0.00%)
May 04, 2017 48.82 48.82 48.82 48.82 0 +0.00(+0.00%)
May 03, 2017 48.82 48.82 48.82 48.82 0 +0.00(+0.00%)
May 02, 2017 48.82 48.82 48.82 48.82 0 +0.00(+0.00%)
May 01, 2017 48.82 48.82 48.82 48.82 0 -0.11(-0.21%)
Apr 28, 2017 48.93 48.93 48.93 48.93 0 +0.00(+0.00%)
Apr 27, 2017 48.93 48.93 48.93 48.93 0 +0.00(+0.00%)
Apr 26, 2017 48.93 48.93 48.93 48.93 0 +0.00(+0.00%)
Apr 25, 2017 48.93 48.93 48.93 48.93 0 +0.00(+0.00%)
Apr 24, 2017 48.93 48.93 48.93 48.93 0 +0.00(+0.00%)
Apr 21, 2017 48.93 48.93 48.93 48.93 0 +0.00(+0.00%)
Apr 20, 2017 48.93 48.93 48.93 48.93 3 +0.05(+0.10%)
Apr 19, 2017 48.88 48.88 48.88 48.88 0 +0.00(+0.00%)
Apr 18, 2017 48.88 48.88 48.88 48.88 1 +0.00(+0.00%)
Apr 17, 2017 48.88 48.88 48.88 48.88 0 +0.00(+0.00%)
Apr 13, 2017 48.88 48.88 48.88 48.88 0 +0.00(+0.00%)
Apr 12, 2017 48.88 48.88 48.88 48.88 0 +0.00(+0.00%)
Apr 11, 2017 48.88 48.88 48.88 48.88 1 +0.57(+1.17%)
Apr 10, 2017 48.31 48.31 48.31 48.31 4 +0.00(+0.00%)
Apr 07, 2017 48.31 48.31 48.31 48.31 0 +0.00(+0.00%)
Apr 06, 2017 48.31 48.31 48.31 48.31 0 +0.00(+0.01%)
Apr 05, 2017 48.31 48.31 48.31 48.31 0 -0.11(-0.23%)
Mar 30, 2017 48.42 48.42 48.42 0 +0.00(+0.00%)
Mar 29, 2017 48.42 48.42 48.42 48.42 0 +0.00(+0.00%)
Mar 28, 2017 48.42 48.42 48.42 48.42 0 +0.00(+0.00%)
Mar 27, 2017 48.42 48.42 48.42 48.42 0 +0.00(+0.00%)
Mar 24, 2017 48.42 48.42 48.42 48.42 0 +0.00(+0.00%)
Mar 23, 2017 48.42 48.42 48.42 48.42 0 +0.00(+0.00%)
Mar 22, 2017 48.42 48.42 48.42 48.42 0 +0.00(+0.00%)
Mar 21, 2017 48.42 48.42 48.42 48.42 0 +0.00(+0.00%)
Mar 20, 2017 48.42 48.42 48.42 48.42 0 +0.00(+0.00%)
Mar 17, 2017 48.42 48.42 48.42 48.42 0 +0.00(+0.00%)
Mar 16, 2017 48.42 48.42 48.42 48.42 0 +0.00(+0.00%)
Mar 15, 2017 48.42 48.42 48.42 48.42 1 +0.00(+0.00%)
Mar 14, 2017 48.42 48.42 48.42 48.42 0 +0.00(+0.00%)
Mar 13, 2017 48.42 48.42 48.42 48.42 0 +0.00(+0.00%)
Mar 10, 2017 48.42 48.42 48.42 48.42 2,070 -0.03(-0.06%)
Mar 09, 2017 48.45 48.45 48.45 48.45 1 -0.10(-0.22%)
Mar 08, 2017 48.55 48.55 48.55 48.55 1 +0.00(+0.00%)
Mar 07, 2017 48.55 48.55 48.55 48.55 0 +0.00(+0.00%)
Mar 06, 2017 48.55 48.55 48.55 48.55 0 +0.00(+0.00%)
Mar 03, 2017 48.55 48.55 48.55 48.55 0 +0.00(+0.00%)
Mar 02, 2017 48.55 48.55 48.55 48.55 0 +0.00(+0.00%)
Mar 01, 2017 48.55 48.55 48.55 48.55 0 -0.11(-0.22%)
Feb 28, 2017 48.66 48.66 48.66 48.66 0 +0.00(+0.00%)
Feb 27, 2017 48.66 48.66 48.66 48.66 0 +0.00(+0.00%)
Feb 24, 2017 48.66 48.66 48.66 48.66 0 +0.00(+0.00%)
Feb 23, 2017 48.66 48.66 48.66 48.66 0 +0.00(+0.00%)
Feb 22, 2017 48.66 48.66 48.66 48.66 10 +0.00(+0.00%)
Feb 21, 2017 48.66 48.66 48.66 48.66 0 +0.00(+0.00%)
Feb 17, 2017 48.66 48.66 48.66 0 +0.00(+0.00%)
Feb 16, 2017 48.66 48.66 48.66 48.66 0 +0.00(+0.00%)
Feb 15, 2017 48.66 48.66 48.66 48.66 0 +0.00(+0.00%)
Feb 14, 2017 48.66 48.66 48.66 48.66 0 +0.00(+0.00%)
Feb 13, 2017 48.66 48.66 48.66 48.66 0 +0.00(+0.00%)
Feb 10, 2017 48.66 48.66 48.66 48.66 0 +0.00(+0.00%)
Feb 09, 2017 48.66 48.66 48.66 48.66 1 +0.00(+0.01%)
Feb 08, 2017 48.66 48.66 48.66 48.66 1 +0.00(+0.00%)
Feb 07, 2017 48.66 48.66 48.66 48.66 0 +0.00(+0.00%)
Feb 06, 2017 48.66 48.66 48.66 48.66 0 +0.00(+0.00%)
Feb 03, 2017 48.66 48.66 48.66 48.66 0 +0.00(+0.00%)
Feb 02, 2017 48.66 48.66 48.66 48.66 0 +0.00(+0.00%)
Feb 01, 2017 48.66 48.66 48.66 48.66 0 -0.10(-0.21%)
Jan 31, 2017 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jan 30, 2017 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jan 27, 2017 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jan 26, 2017 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jan 25, 2017 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jan 24, 2017 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jan 23, 2017 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jan 20, 2017 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jan 19, 2017 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jan 18, 2017 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jan 17, 2017 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jan 13, 2017 48.76 48.76 48.76 0 +0.00(+0.00%)
Jan 12, 2017 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jan 11, 2017 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jan 10, 2017 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jan 09, 2017 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jan 06, 2017 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jan 05, 2017 48.76 48.76 48.76 48.76 1 +0.02(+0.04%)
Jan 04, 2017 48.74 48.74 48.74 48.74 1 +0.00(+0.00%)
Jan 03, 2017 48.74 48.74 48.74 48.74 0 +0.00(+0.00%)
Dec 30, 2016 48.74 48.74 48.74 0 +0.00(+0.00%)
Dec 29, 2016 48.74 48.74 48.74 48.74 0 +0.00(+0.00%)
Dec 28, 2016 48.74 48.74 48.74 48.74 0 +0.00(+0.00%)
Dec 27, 2016 48.74 48.74 48.74 48.74 0 -0.07(-0.14%)
Dec 23, 2016 48.81 48.81 48.81 0 +0.00(+0.00%)
Dec 22, 2016 48.81 48.81 48.81 48.81 0 +0.00(+0.00%)
Dec 21, 2016 48.81 48.81 48.81 48.81 0 +0.00(+0.00%)
Dec 20, 2016 48.81 48.81 48.81 48.81 0 +0.00(+0.00%)
Dec 19, 2016 48.81 48.81 48.81 48.81 0 +0.00(+0.00%)
Dec 16, 2016 48.81 48.81 48.81 48.81 0 +0.00(+0.00%)
Dec 15, 2016 48.81 48.81 48.81 48.81 1 +0.00(+0.00%)
Dec 14, 2016 48.81 48.81 48.81 48.81 0 +0.00(+0.00%)
Dec 13, 2016 48.81 48.81 48.81 48.81 0 +0.00(+0.00%)
Dec 12, 2016 48.81 48.81 48.81 48.81 0 +0.00(+0.00%)
Dec 09, 2016 48.81 48.81 48.81 48.81 0 +0.00(+0.00%)
Dec 08, 2016 48.81 48.81 48.81 48.81 1 +0.00(+0.00%)
Dec 07, 2016 48.81 48.81 48.81 48.81 0 +0.00(+0.00%)
Dec 06, 2016 48.81 48.81 48.81 48.81 0 +0.00(+0.00%)
Dec 05, 2016 48.81 48.81 48.81 48.81 0 +0.00(+0.00%)
Dec 02, 2016 48.81 48.81 48.81 48.81 0 +0.00(+0.00%)
Dec 01, 2016 48.81 48.81 48.81 48.81 100 -0.57(-1.15%)
Nov 30, 2016 49.38 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 29, 2016 49.38 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 28, 2016 49.38 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 25, 2016 49.38 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 23, 2016 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 22, 2016 49.38 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 21, 2016 49.38 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 18, 2016 49.38 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 17, 2016 49.38 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 16, 2016 49.38 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 15, 2016 49.38 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 14, 2016 49.38 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 11, 2016 49.38 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 10, 2016 49.40 49.40 49.38 49.38 700 -0.47(-0.94%)
Nov 09, 2016 49.85 49.85 49.85 49.85 0 +0.00(+0.00%)
Nov 08, 2016 49.85 49.85 49.85 49.85 0 +0.00(+0.00%)
Nov 07, 2016 49.85 49.85 49.85 49.85 0 +0.00(+0.00%)
Nov 04, 2016 49.85 49.85 49.85 49.85 0 +0.00(+0.00%)
Nov 03, 2016 49.85 49.85 49.85 49.85 0 +0.00(+0.00%)
Nov 02, 2016 49.81 49.85 49.81 49.85 200 -0.01(-0.03%)
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.