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, 2019 52.73 52.73 52.73 52.73 59 +0.16(+0.30%)
Oct 30, 2019 52.51 52.57 52.51 52.57 363 +0.10(+0.19%)
Oct 29, 2019 52.47 52.47 52.47 52.47 166 -0.01(-0.02%)
Oct 28, 2019 52.53 52.53 52.43 52.48 265 -0.14(-0.26%)
Oct 25, 2019 52.62 52.62 52.62 52.62 100 -0.09(-0.16%)
Oct 24, 2019 52.66 52.70 52.65 52.70 395 +0.06(+0.11%)
Oct 23, 2019 52.61 52.64 52.59 52.64 415 +0.08(+0.14%)
Oct 22, 2019 52.52 52.57 52.52 52.56 563 +0.09(+0.16%)
Oct 21, 2019 52.54 52.54 52.48 52.48 542 -0.10(-0.19%)
Oct 18, 2019 52.65 52.66 52.54 52.58 700 -0.09(-0.17%)
Oct 17, 2019 52.62 52.67 52.62 52.67 268 +0.01(+0.01%)
Oct 16, 2019 52.70 52.70 52.66 52.66 1,188 -0.06(-0.11%)
Oct 15, 2019 52.77 52.77 52.70 52.73 594 -0.09(-0.18%)
Oct 14, 2019 52.80 52.82 52.80 52.82 160 +0.10(+0.18%)
Oct 11, 2019 52.78 52.78 52.70 52.72 1,300 -0.17(-0.31%)
Oct 10, 2019 52.88 52.89 52.84 52.89 1,154 -0.19(-0.35%)
Oct 09, 2019 53.08 53.08 53.08 53.08 312 -0.06(-0.10%)
Oct 08, 2019 53.09 53.14 53.09 53.13 346 +0.01(+0.02%)
Oct 07, 2019 53.12 53.12 53.12 53.12 55 -0.02(-0.04%)
Oct 04, 2019 53.13 53.15 53.13 53.14 9,500 -0.03(-0.06%)
Oct 03, 2019 53.12 53.17 53.12 53.17 210 +0.21(+0.40%)
Oct 02, 2019 52.92 52.96 52.92 52.96 185 -0.06(-0.12%)
Oct 01, 2019 52.99 53.09 52.96 53.02 511 -0.15(-0.28%)
Sep 30, 2019 53.17 53.17 53.17 53.17 127 +0.02(+0.05%)
Sep 27, 2019 53.20 53.21 53.09 53.15 500 -0.01(-0.02%)
Sep 26, 2019 53.13 53.16 53.13 53.16 298 +0.05(+0.10%)
Sep 25, 2019 53.11 53.11 53.11 53.11 156 -0.07(-0.13%)
Sep 24, 2019 53.09 53.21 53.09 53.17 595 +0.10(+0.20%)
Sep 23, 2019 53.09 53.09 53.06 53.07 373 +0.13(+0.25%)
Sep 20, 2019 52.94 52.94 52.94 52.94 100 +0.11(+0.21%)
Sep 19, 2019 52.83 52.83 52.83 52.83 169 +0.06(+0.11%)
Sep 18, 2019 52.77 52.77 52.77 52.77 226 +0.11(+0.20%)
Sep 17, 2019 52.61 52.66 52.61 52.66 273 +0.03(+0.06%)
Sep 16, 2019 52.61 52.63 52.61 52.63 370 +0.12(+0.24%)
Sep 13, 2019 52.54 52.54 52.51 52.51 200 -0.26(-0.48%)
Sep 12, 2019 52.77 52.77 52.77 52.77 197 -0.05(-0.09%)
Sep 11, 2019 52.88 52.88 52.81 52.81 259 +0.05(+0.09%)
Sep 10, 2019 52.74 52.76 52.74 52.76 547 -0.19(-0.35%)
Sep 09, 2019 52.92 52.95 52.92 52.95 332 -0.20(-0.38%)
Sep 06, 2019 53.15 53.15 53.15 53.15 100 +0.13(+0.25%)
Sep 05, 2019 53.14 53.14 53.02 53.02 273 -0.37(-0.70%)
Sep 04, 2019 53.30 53.39 53.30 53.39 385 -0.09(-0.17%)
Sep 03, 2019 53.46 53.48 53.35 53.48 515 +0.06(+0.12%)
Aug 30, 2019 53.42 53.42 53.42 53.42 200 -0.03(-0.07%)
Aug 29, 2019 53.52 53.52 53.41 53.45 600 -0.02(-0.03%)
Aug 28, 2019 53.53 53.53 53.42 53.47 2,261 +0.13(+0.24%)
Aug 27, 2019 53.38 53.38 53.27 53.34 388 +0.16(+0.29%)
Aug 26, 2019 53.15 53.19 53.15 53.19 294 +0.08(+0.15%)
Aug 23, 2019 53.10 53.11 53.10 53.11 400 +0.03(+0.07%)
Aug 22, 2019 53.09 53.09 53.08 53.08 488 -0.11(-0.21%)
Aug 21, 2019 53.24 53.24 53.15 53.19 397 -0.03(-0.06%)
Aug 20, 2019 53.27 53.27 53.16 53.22 399 +0.10(+0.19%)
Aug 19, 2019 53.13 53.13 53.07 53.12 443 -0.21(-0.40%)
Aug 16, 2019 53.28 53.33 53.28 53.33 500 -0.07(-0.12%)
Aug 15, 2019 53.35 53.40 53.32 53.40 978 +0.30(+0.57%)
Aug 14, 2019 53.14 53.15 53.05 53.09 992 +0.15(+0.28%)
Aug 13, 2019 52.95 52.95 52.95 52.95 131 +0.10(+0.20%)
Aug 12, 2019 52.78 52.84 52.78 52.84 507 +0.11(+0.21%)
Aug 09, 2019 52.73 52.73 52.73 52.73 200 -0.07(-0.12%)
Aug 08, 2019 52.80 52.80 52.80 52.80 275 -0.06(-0.11%)
Aug 07, 2019 52.86 52.86 52.83 52.85 1,367 +0.18(+0.35%)
Aug 06, 2019 52.66 52.70 52.66 52.67 1,021 +0.07(+0.13%)
Aug 05, 2019 52.66 52.66 52.60 52.60 425 +0.14(+0.27%)
Aug 02, 2019 52.41 52.46 52.40 52.46 1,000 +0.12(+0.23%)
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.