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, 2016 23.56 23.67 23.56 23.67 115 +0.21(+0.87%)
Apr 27, 2016 23.59 23.60 23.46 23.46 3,470 -0.09(-0.37%)
Apr 26, 2016 23.55 23.55 23.55 23.55 1,527 +0.00(+0.00%)
Apr 25, 2016 23.55 23.55 23.47 23.55 702 -0.09(-0.37%)
Apr 22, 2016 23.51 23.64 23.41 23.64 3,670 +0.14(+0.58%)
Apr 21, 2016 23.46 24.37 23.41 23.50 38,005 +0.25(+1.09%)
Apr 20, 2016 23.37 23.37 23.25 23.25 586 +0.01(+0.03%)
Apr 19, 2016 23.24 23.24 23.24 23.24 405 -0.03(-0.12%)
Apr 18, 2016 23.27 23.27 23.27 23.27 271 +0.01(+0.04%)
Apr 15, 2016 23.26 23.26 23.19 23.26 1,504 +0.06(+0.25%)
Apr 14, 2016 23.20 23.20 23.20 23.20 507 +0.02(+0.08%)
Apr 13, 2016 22.90 23.18 22.90 23.18 972 +0.04(+0.17%)
Apr 12, 2016 23.14 23.14 23.14 23.14 255 +0.00(+0.00%)
Apr 11, 2016 23.14 23.14 23.14 23.14 389 -0.84(-3.51%)
Apr 08, 2016 23.19 23.98 23.19 23.98 1,728 +0.96(+4.16%)
Apr 04, 2016 23.38 23.38 23.02 23.02 205 -0.26(-1.13%)
Apr 01, 2016 23.29 23.29 23.29 23.29 818 -0.07(-0.31%)
Mar 31, 2016 23.36 23.36 23.36 23.36 622 +0.03(+0.13%)
Mar 30, 2016 23.14 23.33 23.14 23.33 580 -0.01(-0.04%)
Mar 29, 2016 23.30 23.34 23.30 23.34 292 +0.34(+1.48%)
Mar 28, 2016 22.99 23.00 22.99 23.00 493 -0.36(-1.54%)
Mar 23, 2016 23.17 23.36 23.36 23.36 1,332 +0.06(+0.25%)
Mar 22, 2016 23.31 23.32 23.10 23.30 1,928 +0.05(+0.21%)
Mar 21, 2016 23.11 23.26 23.08 23.25 1,453 +0.19(+0.80%)
Mar 18, 2016 23.00 23.09 23.00 23.07 882 +0.08(+0.34%)
Mar 17, 2016 22.99 22.99 22.99 22.99 191 -0.01(-0.04%)
Mar 16, 2016 22.92 23.00 22.92 23.00 3,547 +0.08(+0.34%)
Mar 15, 2016 22.85 22.92 22.85 22.92 1,065 +0.08(+0.34%)
Mar 14, 2016 22.82 22.84 22.82 22.84 3,265 +0.12(+0.51%)
Mar 11, 2016 22.72 22.80 22.72 22.73 3,275 +0.08(+0.34%)
Mar 10, 2016 22.65 22.72 22.65 22.65 1,802 +0.10(+0.43%)
Mar 09, 2016 22.77 22.77 22.55 22.55 2,688 -0.02(-0.09%)
Mar 08, 2016 22.63 22.63 22.57 22.57 560 +0.09(+0.39%)
Mar 07, 2016 22.48 22.48 22.48 22.48 193 +0.02(+0.09%)
Mar 04, 2016 22.43 22.46 22.43 22.46 1,247 -0.04(-0.17%)
Mar 03, 2016 22.46 22.50 22.46 22.50 869 +0.14(+0.64%)
Mar 02, 2016 22.39 22.39 22.36 22.36 1,346 +0.15(+0.66%)
Mar 01, 2016 22.26 22.26 22.20 22.21 765 -0.02(-0.09%)
Feb 29, 2016 22.24 22.29 22.23 22.23 518 +0.02(+0.09%)
Feb 26, 2016 22.20 22.21 22.20 22.21 2,255 +0.03(+0.14%)
Feb 25, 2016 22.18 22.20 22.18 22.18 945 +0.07(+0.30%)
Feb 24, 2016 22.14 22.14 22.11 22.11 2,032 -0.04(-0.18%)
Feb 23, 2016 22.15 22.15 22.15 22.15 438 +0.05(+0.22%)
Feb 22, 2016 22.10 22.10 22.10 22.10 230 -0.03(-0.13%)
Feb 19, 2016 22.05 22.53 22.05 22.13 984 +0.17(+0.75%)
Feb 18, 2016 21.97 21.97 21.97 21.97 270 +0.11(+0.52%)
Feb 17, 2016 21.81 21.85 21.81 21.85 423 -0.03(-0.12%)
Feb 16, 2016 21.88 21.88 21.88 21.88 317 -0.43(-1.92%)
Feb 12, 2016 22.31 22.31 22.31 22.31 308 +0.44(+2.00%)
Feb 11, 2016 21.87 21.87 21.87 21.87 304 -0.53(-2.39%)
Feb 10, 2016 22.07 22.41 21.92 22.41 821 +0.40(+1.81%)
Feb 08, 2016 22.30 22.30 22.01 22.01 41 -0.46(-2.03%)
Feb 05, 2016 22.07 22.46 22.07 22.46 4,439 +0.30(+1.36%)
Feb 04, 2016 22.16 22.16 22.16 22.16 242 -0.09(-0.39%)
Feb 03, 2016 22.25 22.25 22.25 22.25 800 -0.15(-0.65%)
Feb 02, 2016 22.29 22.41 22.29 22.40 2,192 +0.15(+0.66%)
Feb 01, 2016 22.15 22.32 22.15 22.25 6,633 +0.07(+0.33%)
Jan 29, 2016 22.18 22.34 22.18 22.18 1,362 -0.20(-0.91%)
Jan 28, 2016 22.38 22.38 22.38 22.38 442 +0.08(+0.35%)
Jan 27, 2016 22.37 22.42 22.30 22.30 577 -0.15(-0.65%)
Jan 26, 2016 22.22 22.45 22.22 22.45 555 +0.12(+0.52%)
Jan 25, 2016 23.01 23.01 22.33 22.33 1,172 -0.61(-2.66%)
Jan 22, 2016 22.83 22.95 22.37 22.94 3,049 +0.62(+2.79%)
Jan 21, 2016 22.35 22.35 22.32 22.32 617 +0.03(+0.12%)
Jan 20, 2016 22.57 22.60 22.29 22.29 994 -0.23(-1.03%)
Jan 19, 2016 22.53 22.53 22.52 22.52 859 -0.17(-0.77%)
Jan 15, 2016 22.70 22.70 22.70 22.70 515 -0.41(-1.76%)
Jan 14, 2016 22.84 23.11 22.84 23.11 1,567 +0.27(+1.19%)
Jan 13, 2016 22.83 22.83 22.75 22.83 1,535 -0.21(-0.93%)
Jan 12, 2016 23.01 23.05 23.01 23.05 808 +0.35(+1.54%)
Jan 11, 2016 23.17 23.18 22.70 22.70 943 -0.24(-1.06%)
Jan 08, 2016 22.94 22.94 22.94 22.94 307 -0.01(-0.04%)
Jan 07, 2016 23.05 23.05 22.95 22.95 644 -0.14(-0.59%)
Jan 06, 2016 23.11 23.12 23.09 23.09 1,279 +0.00(+0.00%)
Jan 05, 2016 23.09 23.09 23.09 23.09 383 -0.01(-0.04%)
Jan 04, 2016 23.10 23.10 23.10 23.10 237 -0.11(-0.46%)
Dec 31, 2015 23.20 23.20 23.20 23.20 618 +0.12(+0.52%)
Dec 30, 2015 23.11 23.12 23.08 23.08 2,478 +0.01(+0.03%)
Dec 28, 2015 23.08 23.08 23.08 23.08 168 +0.10(+0.45%)
Dec 24, 2015 23.07 22.97 22.97 22.97 1,447 -0.13(-0.54%)
Dec 23, 2015 23.10 23.10 23.10 23.10 284 +0.03(+0.13%)
Dec 22, 2015 23.06 23.24 23.06 23.07 1,974 +0.11(+0.46%)
Dec 21, 2015 23.05 23.05 22.96 22.96 312 -0.16(-0.71%)
Dec 18, 2015 23.14 23.14 23.13 23.13 349 +0.08(+0.33%)
Dec 17, 2015 23.15 23.25 22.97 23.05 4,161 -0.13(-0.54%)
Dec 16, 2015 23.28 23.28 22.99 23.18 1,020 +0.05(+0.23%)
Dec 15, 2015 23.18 23.19 23.12 23.12 1,153 +0.03(+0.14%)
Dec 14, 2015 23.08 23.09 23.08 23.09 496 -0.08(-0.33%)
Dec 11, 2015 23.17 23.19 23.16 23.17 1,823 -0.05(-0.23%)
Dec 10, 2015 23.41 23.41 23.21 23.22 1,158 +0.02(+0.10%)
Dec 09, 2015 23.21 23.21 23.19 23.19 841 -0.16(-0.70%)
Dec 07, 2015 23.23 23.36 23.23 23.36 337 +0.01(+0.04%)
Dec 04, 2015 23.35 23.35 23.35 23.35 967 +0.26(+1.13%)
Dec 03, 2015 23.09 23.09 23.07 23.09 1,655 -0.09(-0.38%)
Dec 02, 2015 23.18 23.18 23.18 23.18 618 -0.15(-0.62%)
Dec 01, 2015 23.45 23.45 23.32 23.32 578 -0.11(-0.46%)
Nov 30, 2015 23.39 23.43 23.39 23.43 2,966 +0.04(+0.16%)
Nov 27, 2015 23.35 23.39 23.35 23.39 1,871 +0.01(+0.04%)
Nov 25, 2015 23.39 23.38 23.38 23.38 2,800 +0.07(+0.29%)
Nov 24, 2015 23.31 23.31 23.31 23.31 933 -0.06(-0.25%)
Nov 23, 2015 23.27 23.37 23.27 23.37 892 +0.03(+0.12%)
Nov 20, 2015 23.34 23.34 23.34 23.34 332 -0.06(-0.25%)
Nov 19, 2015 23.40 23.41 23.30 23.40 735 +0.15(+0.63%)
Nov 18, 2015 23.28 23.36 23.25 23.25 741 -0.08(-0.34%)
Nov 17, 2015 23.28 23.33 23.28 23.33 1,666 -0.00(-0.00%)
Nov 16, 2015 23.29 23.36 23.26 23.33 2,672 +0.05(+0.21%)
Nov 13, 2015 23.36 23.36 23.28 23.28 299 -0.03(-0.13%)
Nov 12, 2015 23.38 23.43 23.28 23.31 5,523 -0.01(-0.04%)
Nov 11, 2015 23.32 23.32 23.32 23.32 662 -0.05(-0.21%)
Nov 10, 2015 23.35 23.37 23.35 23.37 1,509 +0.07(+0.29%)
Nov 09, 2015 23.26 23.30 23.26 23.30 503 +0.23(+1.00%)
Nov 06, 2015 23.07 23.13 23.07 23.07 9,110 -0.13(-0.54%)
Nov 05, 2015 23.20 23.23 23.20 23.20 1,326 +0.03(+0.12%)
Nov 04, 2015 23.08 23.17 23.08 23.17 531 +0.03(+0.12%)
Nov 03, 2015 23.13 23.18 23.13 23.14 1,237 +0.15(+0.67%)
Nov 02, 2015 23.21 23.21 22.99 22.99 1,150 -0.09(-0.40%)
Oct 30, 2015 23.22 23.22 23.08 23.08 1,974 -0.02(-0.06%)
Oct 29, 2015 23.11 23.11 23.09 23.09 292 -0.04(-0.17%)
Oct 28, 2015 22.99 23.13 22.99 23.13 1,734 +0.07(+0.29%)
Oct 27, 2015 23.14 23.22 23.06 23.06 532 +0.11(+0.46%)
Oct 23, 2015 23.05 23.23 22.96 22.96 178 -0.01(-0.02%)
Oct 22, 2015 22.99 22.99 22.96 22.96 1,073 -0.08(-0.35%)
Oct 21, 2015 22.95 23.05 22.95 23.05 724 +0.04(+0.17%)
Oct 19, 2015 22.87 23.01 22.87 23.01 61 +0.08(+0.34%)
Oct 16, 2015 22.83 22.93 22.83 22.93 864 +0.08(+0.34%)
Oct 15, 2015 22.82 22.85 22.82 22.85 1,749 -0.04(-0.17%)
Oct 14, 2015 22.85 22.89 22.85 22.89 450 -0.00(-0.00%)
Oct 13, 2015 22.92 22.93 22.89 22.89 996 +0.08(+0.37%)
Oct 12, 2015 22.81 22.81 22.81 22.81 143 -0.07(-0.33%)
Oct 08, 2015 22.86 22.88 22.86 22.88 66 +0.08(+0.34%)
Oct 07, 2015 22.81 22.81 22.81 22.81 343 +0.11(+0.47%)
Oct 05, 2015 22.64 22.70 22.64 22.70 241 +0.03(+0.13%)
Oct 01, 2015 22.68 22.76 22.67 22.67 101 -0.12(-0.52%)
Sep 30, 2015 22.74 22.79 22.72 22.79 1,279 +0.05(+0.21%)
Sep 29, 2015 22.74 22.74 22.74 22.74 327 -0.08(-0.34%)
Sep 28, 2015 22.86 22.86 22.82 22.82 1,309 -0.09(-0.38%)
Sep 25, 2015 22.88 22.91 22.88 22.90 901 -0.02(-0.08%)
Sep 24, 2015 23.00 23.00 22.92 22.92 23,961 -0.06(-0.27%)
Sep 23, 2015 22.97 23.02 22.96 22.98 33,443 -0.02(-0.10%)
Sep 21, 2015 23.01 23.01 23.01 23.01 417 -0.02(-0.08%)
Sep 18, 2015 23.04 23.04 23.03 23.03 225 +0.00(+0.00%)
Sep 16, 2015 23.02 23.03 23.03 23.03 208 +0.08(+0.33%)
Sep 15, 2015 22.96 22.96 22.95 22.95 680 -0.06(-0.25%)
Sep 14, 2015 22.98 23.01 22.98 23.01 469 +0.00(+0.00%)
Sep 11, 2015 23.01 23.01 23.01 23.01 433 +0.00(+0.00%)
Sep 10, 2015 23.01 23.01 23.01 23.01 417 +0.21(+0.92%)
Aug 24, 2015 22.81 22.80 22.80 22.80 418 -0.08(-0.33%)
Aug 14, 2015 22.88 22.88 22.88 22.88 104 -0.51(-2.17%)
Aug 07, 2015 23.38 23.38 23.38 23.38 104 +0.05(+0.20%)
Jul 22, 2015 23.34 23.34 23.34 23.34 2 +0.15(+0.66%)
Jul 15, 2015 23.24 23.18 23.18 23.18 1,046 -0.29(-1.22%)
Jun 29, 2015 23.48 23.48 23.47 23.47 20 -0.11(-0.49%)
Jun 24, 2015 23.58 23.58 23.58 23.58 104 +0.09(+0.37%)
Jun 19, 2015 23.50 23.50 23.50 23.50 209 -0.20(-0.85%)
Jun 17, 2015 23.70 23.70 23.70 23.70 523 +0.16(+0.66%)
Jun 16, 2015 23.54 23.54 23.54 23.54 211 -0.06(-0.25%)
Jun 15, 2015 23.60 23.60 23.60 23.60 150 -0.35(-1.48%)
Jun 12, 2015 23.96 23.96 23.96 23.96 105 +0.41(+1.75%)
May 29, 2015 24.00 23.55 23.55 23.55 209 -0.21(-0.89%)
May 21, 2015 23.76 23.76 23.76 23.76 313 -0.02(-0.07%)
May 20, 2015 23.79 23.79 23.77 23.77 506 +0.07(+0.31%)
May 13, 2015 23.70 23.70 23.70 23.70 209 +0.04(+0.16%)
May 04, 2015 23.51 23.66 23.66 23.66 2,301 +0.11(+0.45%)
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.