Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Db-Xt Invt Grd Bd Intr Rt Hdg (NY: IGIH )

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 (%)
Apr 28, 2017 24.23 24.23 24.07 24.08 2,604 -0.17(-0.69%)
Apr 27, 2017 24.25 24.25 24.25 24.25 419 +0.04(+0.17%)
Apr 26, 2017 24.19 24.25 24.04 24.21 788 +0.25(+1.02%)
Apr 25, 2017 23.93 23.96 23.93 23.96 640 -0.04(-0.16%)
Apr 24, 2017 24.12 24.12 24.00 24.00 900 -0.16(-0.68%)
Apr 21, 2017 24.23 24.23 24.11 24.16 1,137 +0.09(+0.39%)
Apr 20, 2017 24.14 24.14 24.07 24.07 904 -0.04(-0.16%)
Apr 19, 2017 24.11 24.11 24.11 24.11 548 -0.12(-0.51%)
Apr 18, 2017 24.26 24.26 24.13 24.23 2,448 +0.15(+0.64%)
Apr 17, 2017 24.23 24.24 24.08 24.08 1,318 -0.14(-0.58%)
Apr 13, 2017 24.22 24.22 24.22 24.22 290 -0.01(-0.04%)
Apr 12, 2017 24.21 24.23 24.21 24.23 705 -0.08(-0.33%)
Apr 11, 2017 24.31 24.32 24.31 24.31 551 +0.19(+0.79%)
Apr 10, 2017 24.21 24.24 24.08 24.12 963 -0.06(-0.25%)
Apr 07, 2017 24.18 24.18 24.18 24.18 409 +0.03(+0.10%)
Apr 06, 2017 24.04 24.15 24.04 24.15 532 +0.02(+0.10%)
Apr 05, 2017 24.13 24.13 24.13 24.13 516 -0.09(-0.37%)
Apr 04, 2017 24.22 24.22 24.22 24.22 484 -0.06(-0.25%)
Apr 03, 2017 24.23 24.28 24.23 24.28 1,850 +0.15(+0.62%)
Mar 31, 2017 24.19 24.19 24.12 24.13 2,764 -0.02(-0.08%)
Mar 30, 2017 24.19 24.19 24.15 24.15 1,119 -0.07(-0.27%)
Mar 29, 2017 24.22 24.23 24.22 24.22 716 +0.10(+0.40%)
Mar 28, 2017 24.12 24.12 24.12 24.12 129 +0.00(+0.00%)
Mar 27, 2017 24.12 24.12 24.12 24.12 445 +0.02(+0.08%)
Mar 24, 2017 24.19 24.19 24.10 24.10 940 -0.22(-0.90%)
Mar 23, 2017 24.32 24.32 24.02 24.32 10,724 +0.06(+0.24%)
Mar 22, 2017 24.16 24.30 24.16 24.26 7,243 +0.10(+0.41%)
Mar 21, 2017 24.14 24.16 24.14 24.16 2,006 +0.01(+0.04%)
Mar 20, 2017 24.15 24.15 24.15 24.15 256 +0.13(+0.54%)
Mar 17, 2017 24.02 24.02 24.02 24.02 279 +0.00(+0.00%)
Mar 16, 2017 24.02 24.02 24.02 24.02 369 -0.19(-0.78%)
Mar 15, 2017 24.13 24.24 24.13 24.21 2,539 +0.04(+0.16%)
Mar 14, 2017 24.17 24.17 24.10 24.17 3,727 +0.10(+0.42%)
Mar 13, 2017 24.72 24.72 24.07 24.07 6,609 -0.09(-0.37%)
Mar 10, 2017 24.12 24.16 24.05 24.16 1,546 +0.08(+0.35%)
Mar 09, 2017 24.08 24.08 24.08 24.08 219 -0.01(-0.06%)
Mar 08, 2017 24.07 24.09 24.05 24.09 934 -0.09(-0.37%)
Mar 07, 2017 24.18 24.18 24.18 24.18 1,689 -0.01(-0.04%)
Mar 06, 2017 24.19 24.19 24.19 24.19 919 +0.02(+0.09%)
Mar 03, 2017 24.17 24.17 24.17 24.17 315 +0.15(+0.62%)
Mar 02, 2017 24.02 24.02 24.02 24.02 161 +0.00(+0.00%)
Mar 01, 2017 24.02 24.02 24.02 24.02 267 -0.03(-0.13%)
Feb 28, 2017 24.05 24.05 24.05 24.05 87 +0.00(+0.00%)
Feb 27, 2017 24.14 24.14 24.05 24.05 770 -0.08(-0.33%)
Feb 24, 2017 24.13 24.13 24.13 24.13 129 +0.00(+0.00%)
Feb 23, 2017 24.21 24.21 24.12 24.13 810 -0.04(-0.17%)
Feb 22, 2017 24.17 24.17 24.17 24.17 655 -0.01(-0.04%)
Feb 21, 2017 24.20 24.20 24.07 24.18 1,427 +0.04(+0.16%)
Feb 17, 2017 24.14 24.14 24.14 0 -0.05(-0.21%)
Feb 16, 2017 24.29 24.29 24.19 24.19 498 +0.08(+0.33%)
Feb 15, 2017 24.09 24.21 23.98 24.11 2,047 +0.16(+0.67%)
Feb 14, 2017 24.03 24.03 23.95 23.95 428 -0.01(-0.04%)
Feb 13, 2017 23.96 23.96 23.96 23.96 205 +0.00(+0.00%)
Feb 10, 2017 24.03 24.03 23.96 23.96 942 +0.10(+0.42%)
Feb 09, 2017 23.86 23.86 23.86 23.86 753 -0.32(-1.32%)
Feb 08, 2017 24.17 24.19 24.07 24.18 1,634 +0.13(+0.54%)
Feb 07, 2017 24.11 24.13 24.02 24.05 1,304 -0.10(-0.41%)
Feb 06, 2017 24.15 24.15 24.15 24.15 313 +0.20(+0.83%)
Feb 03, 2017 23.95 23.95 23.95 23.95 293 -0.12(-0.52%)
Feb 02, 2017 24.07 24.07 24.07 24.07 383 +0.05(+0.23%)
Feb 01, 2017 24.10 24.10 23.99 24.02 1,828 -0.15(-0.62%)
Jan 31, 2017 24.28 24.28 24.09 24.17 2,241 +0.05(+0.21%)
Jan 30, 2017 24.28 24.12 24.12 1,573 -0.16(-0.66%)
Jan 27, 2017 24.28 24.28 24.28 24.28 869 +0.02(+0.10%)
Jan 26, 2017 24.10 24.26 24.01 24.26 1,636 +0.26(+1.07%)
Jan 25, 2017 24.14 24.14 24.00 24.00 808 +0.01(+0.05%)
Jan 24, 2017 23.98 23.99 23.97 23.99 630 -0.22(-0.92%)
Jan 23, 2017 24.20 24.26 24.19 24.21 1,234 +0.06(+0.25%)
Jan 20, 2017 24.15 24.15 24.15 24.15 212 +0.21(+0.88%)
Jan 19, 2017 24.06 24.06 23.94 23.94 965 -0.18(-0.75%)
Jan 18, 2017 24.32 24.44 24.12 24.12 1,461 -0.07(-0.29%)
Jan 17, 2017 24.30 24.30 24.19 24.19 681 +0.16(+0.67%)
Jan 13, 2017 24.03 24.03 24.03 0 -0.26(-1.07%)
Jan 12, 2017 24.28 24.29 24.28 24.29 333 +0.12(+0.48%)
Jan 11, 2017 24.17 24.17 24.17 24.17 275 +0.07(+0.30%)
Jan 10, 2017 24.15 24.15 24.10 24.10 629 -0.09(-0.37%)
Jan 09, 2017 24.19 24.19 24.19 24.19 785 -0.10(-0.41%)
Jan 06, 2017 24.29 24.29 24.29 24.29 193 +0.00(+0.00%)
Jan 05, 2017 24.29 24.29 24.29 24.29 339 +0.08(+0.33%)
Jan 04, 2017 24.18 24.21 24.08 24.21 712 +0.01(+0.05%)
Jan 03, 2017 24.19 24.20 24.08 24.20 1,056 +0.00(+0.01%)
Dec 30, 2016 24.20 24.20 24.20 0 +0.00(+0.00%)
Dec 29, 2016 24.20 24.20 24.20 24.20 177 -0.05(-0.19%)
Dec 28, 2016 24.21 24.26 24.12 24.24 1,022 +0.14(+0.59%)
Dec 27, 2016 24.03 24.10 24.03 24.10 417 -0.18(-0.74%)
Dec 23, 2016 24.28 24.28 24.28 0 +0.06(+0.25%)
Dec 22, 2016 24.11 24.22 24.10 24.22 1,109 -0.21(-0.86%)
Dec 21, 2016 24.30 24.43 24.30 24.43 1,511 +0.20(+0.83%)
Dec 20, 2016 24.33 24.33 24.22 24.23 1,053 -0.03(-0.14%)
Dec 19, 2016 24.26 24.26 24.26 24.26 256 +0.20(+0.84%)
Dec 16, 2016 24.24 24.24 24.06 24.06 488 +0.01(+0.04%)
Dec 15, 2016 24.18 24.18 24.05 24.05 527 -0.16(-0.66%)
Dec 14, 2016 24.33 24.33 24.13 24.21 1,250 -0.01(-0.04%)
Dec 13, 2016 24.23 24.23 24.22 24.22 728 +0.07(+0.29%)
Dec 12, 2016 24.20 24.25 24.15 24.15 963 +0.01(+0.04%)
Dec 09, 2016 24.22 24.22 23.95 24.14 12,488 +0.10(+0.41%)
Dec 08, 2016 24.24 24.24 24.04 24.04 1,537 -0.23(-0.94%)
Dec 07, 2016 24.23 24.27 24.23 24.27 315 +0.09(+0.39%)
Dec 06, 2016 24.03 24.20 24.03 24.18 1,654 -0.08(-0.32%)
Dec 05, 2016 24.25 24.25 24.25 24.25 131 +0.00(+0.00%)
Dec 02, 2016 24.07 24.25 24.07 24.25 332 +0.46(+1.95%)
Dec 01, 2016 23.85 23.89 23.79 23.79 4,264 -0.18(-0.75%)
Nov 30, 2016 23.88 23.97 23.88 23.97 656 +0.06(+0.25%)
Nov 29, 2016 24.05 24.05 23.91 23.91 2,531 -0.22(-0.91%)
Nov 28, 2016 24.09 24.13 24.09 24.13 553 -0.05(-0.21%)
Nov 25, 2016 24.22 24.22 24.05 24.18 1,285 +0.44(+1.85%)
Nov 23, 2016 23.74 23.74 23.74 0 -0.30(-1.24%)
Nov 22, 2016 24.03 24.04 23.98 24.04 1,720 +0.02(+0.08%)
Nov 21, 2016 24.02 24.02 24.02 24.02 28 +0.00(+0.00%)
Nov 18, 2016 23.89 24.02 23.78 24.02 4,374 +0.14(+0.58%)
Nov 17, 2016 23.93 23.93 23.88 23.88 767 -0.14(-0.58%)
Nov 16, 2016 24.16 24.16 24.02 24.02 3,207 +0.06(+0.25%)
Nov 15, 2016 24.12 24.12 23.96 23.96 1,047 -0.09(-0.39%)
Nov 14, 2016 24.06 24.06 24.06 24.06 728 +0.03(+0.15%)
Nov 11, 2016 23.89 24.02 23.80 24.02 3,829 +0.11(+0.46%)
Nov 10, 2016 24.00 24.00 23.91 23.91 1,144 +0.56(+2.41%)
Nov 09, 2016 23.56 23.56 23.35 23.35 2,985 -0.33(-1.41%)
Nov 08, 2016 23.73 24.01 23.63 23.68 3,255 +0.08(+0.34%)
Nov 07, 2016 23.62 23.62 23.60 23.60 1,714 -0.09(-0.38%)
Nov 04, 2016 23.73 23.74 23.69 23.69 1,401 +0.09(+0.38%)
Nov 03, 2016 23.68 23.68 23.60 23.60 859 -0.20(-0.84%)
Nov 02, 2016 23.80 23.80 23.80 23.80 50 +0.00(+0.00%)
Nov 01, 2016 23.80 23.80 23.80 23.80 222 -0.02(-0.10%)
Oct 31, 2016 22.55 23.83 22.55 23.83 1,072 -0.06(-0.25%)
Oct 28, 2016 23.86 24.07 23.85 23.88 2,446 +0.03(+0.13%)
Oct 27, 2016 23.86 23.86 23.86 23.86 538 +0.05(+0.20%)
Oct 26, 2016 23.89 23.89 23.80 23.81 1,135 -0.09(-0.36%)
Oct 25, 2016 23.90 23.90 23.89 23.89 4,455 +0.24(+1.03%)
Oct 24, 2016 23.91 23.91 23.65 23.65 2,665 -0.28(-1.18%)
Oct 21, 2016 23.93 23.93 23.93 23.93 632 +0.04(+0.17%)
Oct 20, 2016 23.91 23.91 23.89 23.89 663 +0.03(+0.13%)
Oct 19, 2016 23.87 23.87 23.87 23.87 147 +0.00(+0.00%)
Oct 18, 2016 23.91 23.91 23.87 23.87 433 +0.01(+0.04%)
Oct 17, 2016 23.90 23.90 23.86 23.86 479 +0.02(+0.08%)
Oct 14, 2016 23.89 23.89 23.84 23.84 525 -0.07(-0.29%)
Oct 13, 2016 23.90 23.90 23.90 23.90 204 +0.04(+0.16%)
Oct 12, 2016 23.84 23.88 23.84 23.87 708 +0.06(+0.25%)
Oct 11, 2016 23.81 23.81 23.81 23.81 426 -0.14(-0.58%)
Oct 10, 2016 23.99 23.99 23.94 23.94 1,858 +0.08(+0.33%)
Oct 07, 2016 23.93 23.93 23.86 23.86 1,553 -0.09(-0.37%)
Oct 06, 2016 23.69 23.95 23.69 23.95 961 +0.28(+1.18%)
Oct 05, 2016 23.68 23.68 23.68 23.68 346 +0.05(+0.21%)
Oct 04, 2016 23.63 23.70 23.63 23.63 1,779 -0.12(-0.50%)
Oct 03, 2016 23.75 23.75 23.75 23.75 339 +0.26(+1.12%)
Sep 30, 2016 23.61 23.61 23.48 23.48 2,186 -0.24(-1.00%)
Sep 29, 2016 23.72 23.72 23.72 23.72 464 +0.05(+0.21%)
Sep 28, 2016 23.73 23.73 23.67 23.67 358 +0.00(+0.00%)
Sep 27, 2016 23.87 23.87 23.67 23.67 1,036 -0.09(-0.39%)
Sep 26, 2016 23.87 23.87 23.67 23.76 1,874 +0.08(+0.35%)
Sep 23, 2016 23.68 23.68 23.68 23.68 18 +0.00(+0.00%)
Sep 22, 2016 23.68 23.68 23.68 23.68 222 +0.07(+0.29%)
Sep 21, 2016 23.61 23.61 23.61 23.61 24 +0.00(+0.00%)
Sep 20, 2016 23.61 23.61 23.61 23.61 712 +0.02(+0.08%)
Sep 19, 2016 23.59 23.59 23.59 23.59 271 -0.14(-0.58%)
Sep 16, 2016 23.73 23.73 23.73 23.73 70 +0.00(+0.00%)
Sep 15, 2016 23.73 23.73 23.73 23.73 87 +0.00(+0.00%)
Sep 14, 2016 23.73 23.73 23.73 23.73 92 +0.00(+0.00%)
Sep 13, 2016 23.73 23.73 23.73 23.73 125 +0.00(+0.00%)
Sep 12, 2016 23.73 23.73 23.73 23.73 203 +0.09(+0.38%)
Sep 09, 2016 23.64 23.64 23.64 23.64 215 +0.01(+0.04%)
Sep 08, 2016 23.68 23.73 23.50 23.63 1,245 -0.10(-0.42%)
Sep 07, 2016 23.73 23.73 23.73 23.73 122 +0.00(+0.00%)
Sep 06, 2016 23.80 23.80 23.73 23.73 281 +0.03(+0.13%)
Sep 02, 2016 23.70 23.70 23.70 23.70 100 +0.00(+0.00%)
Sep 01, 2016 23.74 23.77 23.70 23.70 454 +0.19(+0.82%)
Aug 31, 2016 23.76 23.76 23.51 23.51 3,419 -0.20(-0.83%)
Aug 30, 2016 23.71 23.71 23.71 23.71 233 +0.00(+0.00%)
Aug 29, 2016 23.71 23.71 23.71 23.71 302 -0.04(-0.19%)
Aug 26, 2016 23.75 23.75 23.75 23.75 404 +0.09(+0.40%)
Aug 25, 2016 23.66 23.66 23.66 23.66 11 +0.00(+0.00%)
Aug 24, 2016 23.66 23.66 23.66 23.66 348 -0.07(-0.29%)
Aug 23, 2016 23.72 23.73 23.67 23.73 1,259 +0.08(+0.33%)
Aug 22, 2016 23.65 23.65 23.65 23.65 1,123 -0.02(-0.08%)
Aug 19, 2016 23.67 23.67 23.67 23.67 369 +0.09(+0.37%)
Aug 18, 2016 23.58 23.58 23.58 23.58 347 +0.00(+0.00%)
Aug 17, 2016 23.70 23.70 23.58 23.58 701 -0.04(-0.17%)
Aug 16, 2016 23.62 23.62 23.62 23.62 796 +0.05(+0.20%)
Aug 15, 2016 23.58 23.58 23.57 23.57 1,349 +0.07(+0.28%)
Aug 12, 2016 23.53 23.53 23.49 23.51 784 +0.05(+0.20%)
Aug 11, 2016 23.46 23.46 23.46 23.46 294 +0.04(+0.17%)
Aug 10, 2016 23.43 23.49 23.42 23.42 459 -0.05(-0.21%)
Aug 09, 2016 23.47 23.47 23.47 23.47 176 +0.00(+0.00%)
Aug 08, 2016 23.47 23.47 23.47 23.47 301 +0.14(+0.61%)
Aug 05, 2016 23.32 23.32 23.32 23.32 81 +0.00(+0.00%)
Aug 04, 2016 23.32 23.32 23.30 23.32 1,023 -0.00(-0.02%)
Aug 03, 2016 23.33 23.33 23.33 23.33 260 -0.01(-0.04%)
Aug 02, 2016 23.34 23.34 23.34 23.34 876 -0.05(-0.22%)
Aug 01, 2016 23.39 23.39 23.39 23.39 375 -0.01(-0.06%)
Jul 29, 2016 23.41 23.41 23.39 23.40 3,035 -0.05(-0.21%)
Jul 28, 2016 23.45 23.45 23.45 23.45 550 -0.02(-0.08%)
Jul 27, 2016 23.47 23.47 23.47 23.47 193 -0.05(-0.21%)
Jul 26, 2016 23.52 23.52 23.52 23.52 238 -0.08(-0.33%)
Jul 25, 2016 23.60 23.60 23.60 23.60 301 +0.04(+0.16%)
Jul 22, 2016 23.58 23.58 23.56 23.56 1,861 -0.01(-0.04%)
Jul 21, 2016 23.56 23.58 23.56 23.57 1,209 +0.01(+0.04%)
Jul 20, 2016 23.56 23.56 23.56 23.56 373 +0.13(+0.54%)
Jul 19, 2016 23.44 23.44 23.43 23.43 638 +0.01(+0.05%)
Jul 18, 2016 23.65 23.65 23.42 23.42 1,178 +0.02(+0.08%)
Jul 15, 2016 23.40 23.40 23.40 23.40 127 +0.11(+0.47%)
Jul 14, 2016 23.27 23.30 23.27 23.30 413 -0.02(-0.08%)
Jul 13, 2016 23.47 23.47 23.32 23.32 1,783 +0.00(+0.00%)
Jul 12, 2016 23.32 23.32 23.32 23.32 415 -0.16(-0.67%)
Jul 11, 2016 23.47 23.47 23.47 23.47 254 +0.29(+1.23%)
Jul 08, 2016 23.19 23.19 23.19 23.19 254 -0.14(-0.59%)
Jul 07, 2016 23.33 23.33 23.33 23.33 165 +0.00(+0.00%)
Jul 06, 2016 23.31 23.33 23.18 23.33 1,984 +0.29(+1.24%)
Jul 05, 2016 23.04 23.04 23.04 23.04 202 +0.00(+0.00%)
Jul 01, 2016 23.05 23.04 23.04 23.04 1,115 -0.03(-0.15%)
Jun 30, 2016 23.07 23.07 23.07 23.07 268 -0.01(-0.04%)
Jun 29, 2016 23.08 23.08 23.08 23.08 147 +0.00(+0.00%)
Jun 28, 2016 23.06 23.09 23.06 23.08 2,022 -0.19(-0.80%)
Jun 27, 2016 23.27 23.27 23.27 23.27 275 +0.10(+0.42%)
Jun 24, 2016 23.23 23.23 23.16 23.17 1,152 -0.08(-0.34%)
Jun 23, 2016 23.35 23.35 23.25 23.25 720 +0.04(+0.17%)
Jun 22, 2016 23.21 23.21 23.21 23.21 226 +0.07(+0.30%)
Jun 21, 2016 23.14 23.14 23.14 23.14 68 +0.00(+0.00%)
Jun 20, 2016 23.14 23.14 23.09 23.14 4,553 +0.12(+0.51%)
Jun 17, 2016 23.02 23.02 23.02 23.02 124 +0.00(+0.00%)
Jun 16, 2016 23.12 23.13 23.02 23.02 2,278 -0.24(-1.01%)
Jun 15, 2016 23.26 23.26 23.26 23.26 216 +0.11(+0.47%)
Jun 14, 2016 23.06 23.17 23.06 23.15 1,174 -0.06(-0.25%)
Jun 13, 2016 23.21 23.21 23.21 23.21 55 +0.00(+0.00%)
Jun 10, 2016 23.33 23.33 23.21 23.21 411 -0.22(-0.92%)
Jun 09, 2016 23.41 23.43 23.35 23.43 491 +0.16(+0.68%)
Jun 08, 2016 23.36 23.38 23.27 23.27 578 -0.07(-0.29%)
Jun 07, 2016 23.35 23.35 23.24 23.34 2,346 +0.18(+0.76%)
Jun 01, 2016 23.17 23.17 23.16 23.16 206 -0.13(-0.57%)
May 27, 2016 23.29 23.29 23.29 23.29 299 -0.06(-0.25%)
May 26, 2016 23.35 23.35 23.35 23.35 152 +0.12(+0.51%)
May 25, 2016 23.23 23.23 23.23 23.23 227 +0.03(+0.13%)
May 24, 2016 23.20 23.21 23.20 23.20 409 -0.02(-0.08%)
May 23, 2016 23.33 23.33 23.22 23.22 525 -0.01(-0.04%)
May 20, 2016 23.23 23.23 23.23 23.23 634 -0.02(-0.08%)
May 19, 2016 23.35 23.51 23.25 23.25 4,384 +0.03(+0.13%)
May 18, 2016 23.22 23.22 23.22 23.22 280 -0.02(-0.08%)
May 17, 2016 23.35 23.35 23.24 23.24 849 +0.01(+0.04%)
May 16, 2016 23.34 23.34 23.23 23.23 1,370 +0.06(+0.25%)
May 13, 2016 23.37 23.37 23.18 23.18 4,322 -0.08(-0.34%)
May 12, 2016 23.25 23.25 23.25 23.25 862 -0.12(-0.50%)
May 11, 2016 23.26 23.37 23.26 23.37 758 +0.01(+0.04%)
May 10, 2016 23.36 23.36 23.36 23.36 213 -0.05(-0.21%)
May 09, 2016 23.41 23.41 23.41 23.41 333 -0.03(-0.13%)
May 06, 2016 23.44 23.44 23.44 23.44 225 -0.15(-0.62%)
May 03, 2016 23.59 23.59 23.59 23.59 173 +0.21(+0.88%)
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.