Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 12, 2019
51.91
51.91
0
+0.00(+0.00%)
Nov 11, 2019
51.92
51.92
51.92
51.92
1
-0.03(-0.06%)
Nov 08, 2019
51.95
51.95
51.95
51.95
100
-0.05(-0.10%)
Nov 07, 2019
52.00
52.00
52.00
52.00
1
-0.14(-0.27%)
Nov 06, 2019
52.13
52.17
51.94
52.14
118,614
-0.21(-0.41%)
Nov 05, 2019
52.35
52.35
52.35
52.35
137
-0.17(-0.31%)
Nov 04, 2019
52.57
52.57
52.47
52.52
673
-0.11(-0.20%)
Nov 01, 2019
52.63
52.63
52.63
52.63
100
-0.10(-0.20%)
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%)
Aug 01, 2019
52.34
52.34
52.34
52.34
66
+0.12(+0.22%)
Jul 31, 2019
52.20
52.23
52.20
52.23
707
+0.07(+0.13%)
Jul 30, 2019
52.11
52.16
52.11
52.16
287
+0.01(+0.02%)
Jul 29, 2019
52.11
52.15
52.11
52.15
182
+0.02(+0.03%)
Jul 26, 2019
52.13
52.13
52.13
52.13
100
+0.03(+0.06%)
Jul 25, 2019
52.02
52.09
52.02
52.09
400
-0.02(-0.05%)
Jul 24, 2019
52.18
52.18
52.12
52.12
183
+0.12(+0.23%)
Jul 23, 2019
52.00
52.00
52.00
52.00
280
+0.02(+0.05%)
Jul 22, 2019
51.93
51.98
51.93
51.98
671
+0.05(+0.10%)
Jul 19, 2019
51.89
51.92
51.89
51.92
500
-0.04(-0.07%)
Jul 18, 2019
51.96
51.96
51.96
51.96
122
+0.11(+0.20%)
Jul 17, 2019
51.77
51.85
51.77
51.85
241
+0.12(+0.24%)
Jul 16, 2019
51.74
51.74
51.68
51.73
1,102
+0.02(+0.05%)
Jul 15, 2019
51.66
51.70
51.66
51.70
805
+0.14(+0.28%)
Jul 12, 2019
51.60
51.60
51.56
51.56
300
-0.05(-0.11%)
Jul 11, 2019
51.72
51.72
51.56
51.62
1,922
-0.14(-0.27%)
Jul 10, 2019
51.71
51.76
51.71
51.76
167
-0.09(-0.18%)
Jul 09, 2019
51.81
51.85
51.81
51.85
608
+0.01(+0.02%)
Jul 08, 2019
51.94
51.94
51.83
51.84
371
-0.03(-0.07%)
Jul 05, 2019
51.80
51.88
51.80
51.88
400
-0.11(-0.21%)
Jul 03, 2019
51.93
51.98
51.93
51.98
600
+0.20(+0.39%)
Jul 02, 2019
51.72
51.78
51.72
51.78
1,290
+0.14(+0.27%)
Jul 01, 2019
51.72
51.72
51.58
51.65
414
+0.01(+0.02%)
Jun 28, 2019
51.60
51.64
51.58
51.64
300
+0.02(+0.04%)
Jun 27, 2019
51.64
51.64
51.56
51.62
296
+0.05(+0.09%)
Jun 26, 2019
51.52
51.57
51.52
51.57
685
-0.08(-0.15%)
Jun 25, 2019
51.63
51.65
51.63
51.65
336
+0.03(+0.07%)
Jun 24, 2019
51.62
51.62
51.62
51.62
119
+0.08(+0.15%)
Jun 21, 2019
51.49
51.54
51.48
51.54
1,200
-0.09(-0.18%)
Jun 20, 2019
51.71
51.71
51.58
51.63
1,249
+0.07(+0.13%)
Jun 19, 2019
51.62
51.62
51.56
51.56
278
+0.02(+0.04%)
Jun 18, 2019
51.52
51.55
51.18
51.55
654
+0.25(+0.49%)
Jun 17, 2019
51.26
51.30
51.26
51.30
475
-0.00(-0.01%)
Jun 14, 2019
51.35
51.36
51.30
51.30
700
+0.03(+0.07%)
Jun 13, 2019
51.21
51.27
51.21
51.27
387
+0.04(+0.08%)
Jun 12, 2019
51.25
51.25
51.23
51.23
295
+0.04(+0.07%)
Jun 11, 2019
51.14
51.19
51.14
51.19
387
+0.04(+0.09%)
Jun 10, 2019
51.11
51.19
51.10
51.15
734
-0.12(-0.23%)
Jun 07, 2019
51.20
51.27
51.20
51.27
200
+0.15(+0.28%)
Jun 06, 2019
51.14
51.19
51.12
51.12
573
+0.04(+0.07%)
Jun 05, 2019
51.13
51.13
51.08
51.08
329
+0.09(+0.19%)
Jun 04, 2019
50.92
50.99
50.92
50.99
285
-0.01(-0.02%)
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
.