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

Db-Xt EM Bond Int Rate Hdged ETF (NY: EMIH )

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 (%)
Jan 31, 2018 25.61 25.61 25.61 25.61 0 +0.00(+0.00%)
Jan 30, 2018 25.59 25.61 25.59 25.61 519 +0.12(+0.48%)
Jan 29, 2018 25.49 25.49 25.49 25.49 399 +0.00(+0.00%)
Jan 26, 2018 25.50 25.50 25.49 25.49 2,251 -0.01(-0.04%)
Jan 25, 2018 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Jan 24, 2018 25.55 25.55 25.48 25.50 998 -0.14(-0.55%)
Jan 23, 2018 25.64 25.64 25.64 25.64 232 +0.07(+0.27%)
Jan 22, 2018 25.59 25.59 25.57 25.57 316 +0.08(+0.32%)
Jan 19, 2018 25.56 25.56 25.49 25.49 857 -0.03(-0.13%)
Jan 18, 2018 25.52 25.52 25.52 25.52 1 +0.00(+0.00%)
Jan 17, 2018 25.53 25.53 25.52 25.52 317 -0.02(-0.06%)
Jan 16, 2018 25.44 25.54 25.54 1,143 +0.10(+0.39%)
Jan 12, 2018 25.44 25.44 25.44 0 -0.03(-0.11%)
Jan 11, 2018 25.47 25.47 25.47 25.47 100 -0.03(-0.12%)
Jan 10, 2018 25.50 25.50 25.50 25.50 136 -0.11(-0.43%)
Jan 09, 2018 25.61 25.61 25.61 25.61 1 +0.00(+0.00%)
Jan 08, 2018 25.61 25.61 25.61 25.61 101 +0.26(+1.04%)
Jan 05, 2018 25.35 25.35 25.35 25.35 99 +0.00(+0.00%)
Jan 04, 2018 25.27 25.35 25.27 25.35 824 -0.03(-0.12%)
Jan 03, 2018 25.38 25.38 25.38 25.38 620 +0.15(+0.59%)
Jan 02, 2018 25.66 25.66 25.20 25.23 5,099 +0.13(+0.52%)
Dec 29, 2017 25.10 25.10 25.10 0 -0.03(-0.13%)
Dec 28, 2017 25.04 25.13 25.04 25.13 483 -0.33(-1.28%)
Dec 27, 2017 25.40 25.46 25.40 25.46 424 +0.03(+0.12%)
Dec 26, 2017 25.43 25.43 25.43 25.43 102 -0.01(-0.04%)
Dec 22, 2017 25.43 25.44 25.36 25.44 1,092 +0.17(+0.67%)
Dec 21, 2017 25.05 25.27 25.05 25.27 6,209 -0.08(-0.32%)
Dec 20, 2017 25.38 25.38 25.32 25.35 1,962 +0.14(+0.56%)
Dec 19, 2017 25.21 25.21 25.21 25.21 3 +0.00(+0.00%)
Dec 18, 2017 25.17 25.21 25.17 25.21 4,896 +0.04(+0.14%)
Dec 15, 2017 25.17 25.17 25.17 25.17 96 +0.00(+0.00%)
Dec 14, 2017 25.17 25.17 25.17 25.17 170 -0.04(-0.16%)
Dec 13, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 12, 2017 25.14 25.21 25.14 25.21 334 -0.07(-0.27%)
Dec 11, 2017 25.28 25.28 25.28 25.28 201 -0.03(-0.10%)
Dec 08, 2017 25.31 25.31 25.31 25.31 452 +0.06(+0.26%)
Dec 07, 2017 25.25 25.25 25.25 25.25 1 +0.00(+0.00%)
Dec 06, 2017 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Dec 05, 2017 25.25 25.25 25.25 25.25 145 +0.06(+0.22%)
Dec 04, 2017 25.18 25.19 25.18 25.19 1,601 -0.12(-0.47%)
Dec 01, 2017 25.35 25.41 25.31 25.31 7,703 +0.11(+0.45%)
Nov 30, 2017 25.20 25.20 25.20 25.20 1 +0.00(+0.00%)
Nov 29, 2017 25.20 25.20 25.20 25.20 1 +0.00(+0.00%)
Nov 28, 2017 25.22 25.22 25.20 25.20 292 +0.05(+0.18%)
Nov 27, 2017 25.15 25.15 25.15 25.15 1 +0.00(+0.00%)
Nov 24, 2017 25.15 25.15 25.15 25.15 24 +0.00(+0.00%)
Nov 22, 2017 25.15 25.15 25.15 25.15 518 +0.00(+0.00%)
Nov 21, 2017 25.17 25.17 25.15 25.15 518 +0.07(+0.28%)
Nov 20, 2017 25.08 25.08 25.08 25.08 18 +0.00(+0.00%)
Nov 17, 2017 25.10 25.12 25.08 25.08 891 +0.21(+0.84%)
Nov 16, 2017 24.89 24.95 24.87 24.87 20,286 -0.23(-0.92%)
Nov 15, 2017 25.12 25.12 25.10 25.10 901 -0.06(-0.24%)
Nov 14, 2017 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Nov 13, 2017 25.16 25.16 25.16 25.16 11,952 +0.32(+1.31%)
Nov 10, 2017 24.84 24.84 24.84 24.84 200 -0.00(-0.02%)
Nov 09, 2017 24.84 24.84 24.84 24.84 1 -0.06(-0.24%)
Nov 08, 2017 24.90 24.90 24.90 24.90 3 +0.00(+0.00%)
Nov 07, 2017 24.90 24.90 24.90 24.90 3 -0.24(-0.95%)
Nov 06, 2017 25.14 25.20 25.12 25.14 679 -0.08(-0.32%)
Nov 03, 2017 25.23 25.23 25.22 25.22 507 -0.09(-0.35%)
Nov 02, 2017 25.31 25.31 25.31 25.31 104 +0.08(+0.32%)
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.